Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

174.37 +0.67 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 95.02 95.28 94.72 95.28 3,124,306 +0.12(+0.12%)
Jan 30, 2017 95.54 95.54 94.70 95.16 2,188,832 -0.68(-0.71%)
Jan 27, 2017 96.19 96.19 95.75 95.84 1,865,673 -0.29(-0.30%)
Jan 26, 2017 96.24 96.38 95.97 96.13 3,613,547 -0.11(-0.11%)
Jan 25, 2017 95.84 96.27 95.74 96.24 5,886,373 +0.82(+0.86%)
Jan 24, 2017 94.79 95.64 94.71 95.42 2,643,735 +0.78(+0.82%)
Jan 23, 2017 94.94 95.08 94.34 94.64 2,555,005 -0.49(-0.52%)
Jan 20, 2017 95.04 95.38 94.86 95.13 1,993,685 +0.47(+0.50%)
Jan 19, 2017 95.12 95.22 94.44 94.66 3,010,710 -0.40(-0.42%)
Jan 18, 2017 94.91 95.09 94.61 95.05 1,693,889 +0.19(+0.20%)
Jan 17, 2017 95.15 95.25 94.66 94.87 3,981,629 -0.50(-0.52%)
Jan 13, 2017 95.37 95.37 95.37 0 +0.12(+0.12%)
Jan 12, 2017 95.33 95.47 94.56 95.25 2,479,669 -0.25(-0.27%)
Jan 11, 2017 95.15 95.52 94.93 95.50 6,264,299 +0.40(+0.42%)
Jan 10, 2017 95.13 95.61 94.96 95.10 2,950,351 -0.03(-0.03%)
Jan 09, 2017 95.53 95.57 95.09 95.13 2,118,556 -0.64(-0.67%)
Jan 06, 2017 95.71 95.99 95.37 95.77 2,480,874 +0.14(+0.14%)
Jan 05, 2017 95.85 96.00 95.26 95.64 2,528,074 -0.38(-0.40%)
Jan 04, 2017 95.56 96.07 95.49 96.02 2,173,428 +0.63(+0.66%)
Jan 03, 2017 95.28 95.65 94.75 95.38 3,910,353 +0.68(+0.71%)
Dec 30, 2016 94.71 94.71 94.71 0 -0.08(-0.08%)
Dec 29, 2016 94.93 95.05 94.60 94.78 2,937,255 -0.07(-0.07%)
Dec 28, 2016 95.83 95.87 94.80 94.85 1,739,934 -0.86(-0.90%)
Dec 27, 2016 95.60 95.81 95.57 95.71 1,873,485 +0.18(+0.19%)
Dec 23, 2016 95.54 95.54 95.54 0 +0.09(+0.10%)
Dec 22, 2016 95.44 95.52 95.24 95.44 2,279,750 -0.09(-0.09%)
Dec 21, 2016 95.78 95.81 95.52 95.53 2,062,530 -0.26(-0.27%)
Dec 20, 2016 95.59 95.86 95.52 95.79 2,136,616 +0.44(+0.46%)
Dec 19, 2016 95.22 95.42 95.05 95.36 2,455,209 +0.14(+0.15%)
Dec 16, 2016 95.62 95.68 95.02 95.21 2,338,648 -0.13(-0.13%)
Dec 15, 2016 95.00 95.77 94.81 95.34 4,455,410 +0.47(+0.50%)
Dec 14, 2016 95.65 96.08 94.67 94.87 5,233,753 -1.03(-1.08%)
Dec 13, 2016 95.80 96.11 95.41 95.90 3,672,959 +0.43(+0.45%)
Dec 12, 2016 95.55 95.96 95.33 95.47 3,308,344 -0.03(-0.04%)
Dec 09, 2016 95.20 95.52 95.04 95.51 2,713,946 +0.39(+0.41%)
Dec 08, 2016 94.71 95.41 94.56 95.11 3,033,499 +0.41(+0.43%)
Dec 07, 2016 93.48 94.70 93.41 94.70 3,202,019 +1.26(+1.35%)
Dec 06, 2016 93.10 93.48 92.77 93.44 3,638,931 +0.53(+0.57%)
Dec 05, 2016 92.79 93.16 92.78 92.91 4,654,922 +0.51(+0.55%)
Dec 02, 2016 92.48 92.71 92.21 92.40 3,495,094 -0.03(-0.03%)
Dec 01, 2016 92.60 92.90 92.28 92.43 5,299,044 +0.14(+0.15%)
Nov 30, 2016 92.42 92.66 92.28 92.28 4,780,117 +0.45(+0.48%)
Nov 29, 2016 91.75 92.09 91.62 91.84 4,091,244 -0.05(-0.05%)
Nov 28, 2016 92.25 92.38 91.80 91.89 2,152,845 -0.52(-0.56%)
Nov 25, 2016 92.20 92.43 92.18 92.41 1,138,125 +0.32(+0.35%)
Nov 23, 2016 92.09 92.09 92.09 0 +0.33(+0.36%)
Nov 22, 2016 91.79 91.89 91.37 91.76 3,713,337 +0.15(+0.16%)
Nov 21, 2016 91.28 91.64 91.28 91.61 5,019,491 +0.57(+0.63%)
Nov 18, 2016 91.19 91.24 90.86 91.04 1,715,565 -0.03(-0.03%)
Nov 17, 2016 90.86 91.24 90.81 91.07 2,687,425 +0.29(+0.31%)
Nov 16, 2016 91.06 91.10 90.59 90.78 3,620,747 -0.48(-0.52%)
Nov 15, 2016 90.64 91.31 90.49 91.26 2,787,595 +0.67(+0.74%)
Nov 14, 2016 90.19 90.72 90.13 90.59 2,730,843 +0.69(+0.77%)
Nov 11, 2016 89.71 90.04 89.31 89.90 5,255,636 -0.24(-0.26%)
Nov 10, 2016 89.74 90.55 89.35 90.13 5,764,921 +0.77(+0.86%)
Nov 09, 2016 87.35 89.75 87.35 89.36 7,152,251 +1.34(+1.53%)
Nov 08, 2016 87.51 88.28 87.30 88.02 2,353,347 +0.43(+0.49%)
Nov 07, 2016 86.90 87.67 86.90 87.59 3,371,319 +1.78(+2.07%)
Nov 04, 2016 85.98 86.41 85.70 85.81 2,865,113 -0.14(-0.17%)
Nov 03, 2016 86.22 86.47 85.82 85.95 2,914,417 -0.13(-0.16%)
Nov 02, 2016 86.51 86.63 85.89 86.09 3,634,419 -0.66(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.