Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

172.79 -0.97 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 59.14 59.36 58.64 59.11 3,707,230 +1.09(+1.88%)
Nov 29, 2007 58.10 58.46 57.76 58.02 3,681,234 -0.12(-0.21%)
Nov 28, 2007 57.19 58.36 57.03 58.14 3,237,804 +1.75(+3.11%)
Nov 27, 2007 56.18 56.72 55.74 56.39 3,012,481 +0.60(+1.07%)
Nov 26, 2007 57.35 57.62 55.71 55.79 2,997,426 -1.47(-2.56%)
Nov 23, 2007 56.85 57.34 56.47 57.25 1,152,726 +0.95(+1.68%)
Nov 21, 2007 56.88 57.06 56.22 56.31 3,207,152 -0.88(-1.54%)
Nov 20, 2007 57.06 57.66 56.34 57.19 3,216,665 +0.14(+0.24%)
Nov 19, 2007 57.82 57.87 56.88 57.05 3,270,743 -1.10(-1.89%)
Nov 16, 2007 58.40 58.47 57.66 58.15 2,973,328 +0.03(+0.05%)
Nov 15, 2007 58.89 59.02 57.73 58.12 2,190,236 -1.02(-1.73%)
Nov 14, 2007 59.96 59.98 58.85 59.14 2,026,998 -0.20(-0.34%)
Nov 13, 2007 57.82 59.41 57.82 59.34 2,387,529 +1.58(+2.74%)
Nov 12, 2007 58.05 58.77 57.71 57.76 3,461,051 -0.44(-0.76%)
Nov 09, 2007 58.03 59.04 57.60 58.20 3,177,358 -0.52(-0.88%)
Nov 08, 2007 58.62 58.98 57.70 58.72 3,060,256 +0.37(+0.63%)
Nov 07, 2007 59.63 59.84 58.31 58.36 2,770,646 -1.94(-3.22%)
Nov 06, 2007 59.88 60.30 59.42 60.30 1,659,446 +0.79(+1.32%)
Nov 05, 2007 59.47 59.91 59.03 59.51 1,710,459 -0.53(-0.88%)
Nov 02, 2007 60.64 60.64 59.21 60.04 1,911,837 -0.14(-0.23%)
Nov 01, 2007 61.21 61.27 60.05 60.17 2,208,335 -1.93(-3.10%)
Oct 31, 2007 61.77 62.25 61.30 62.10 1,944,608 +0.69(+1.12%)
Oct 30, 2007 61.79 61.79 61.31 61.42 1,397,280 -0.48(-0.77%)
Oct 29, 2007 61.99 62.07 61.74 61.89 1,362,777 +0.21(+0.34%)
Oct 26, 2007 60.84 61.70 60.34 61.68 2,206,911 +0.89(+1.46%)
Oct 25, 2007 60.98 61.15 60.11 60.80 2,999,219 -0.18(-0.30%)
Oct 24, 2007 60.82 61.01 59.84 60.98 2,650,592 -0.05(-0.08%)
Oct 23, 2007 61.10 61.12 60.53 61.03 1,844,841 +0.26(+0.43%)
Oct 22, 2007 60.06 60.89 60.06 60.77 3,269,142 +0.34(+0.56%)
Oct 19, 2007 61.83 62.05 60.43 60.43 3,009,750 -1.62(-2.62%)
Oct 18, 2007 62.04 62.21 61.83 62.05 1,690,758 -0.33(-0.53%)
Oct 17, 2007 62.79 62.84 61.68 62.38 2,075,966 +0.03(+0.05%)
Oct 16, 2007 62.79 63.64 62.25 62.35 1,655,840 -0.70(-1.11%)
Oct 15, 2007 63.54 63.59 62.57 63.05 1,228,509 -0.36(-0.57%)
Oct 12, 2007 63.31 63.50 63.21 63.41 1,010,963 +0.14(+0.22%)
Oct 11, 2007 63.52 64.01 62.95 63.28 2,473,507 -0.17(-0.27%)
Oct 10, 2007 63.54 63.54 63.13 63.45 1,471,827 -0.19(-0.29%)
Oct 09, 2007 63.38 63.74 63.10 63.64 1,533,904 +0.48(+0.75%)
Oct 08, 2007 63.37 63.48 63.06 63.16 1,551,778 -0.36(-0.57%)
Oct 05, 2007 63.36 63.70 63.15 63.52 2,248,340 +0.68(+1.08%)
Oct 04, 2007 62.90 63.01 62.74 62.84 1,120,151 +0.06(+0.09%)
Oct 03, 2007 62.70 62.97 62.61 62.79 1,216,869 -0.01(-0.02%)
Oct 02, 2007 63.00 63.02 62.68 62.80 2,952,800 -0.12(-0.19%)
Oct 01, 2007 62.11 63.00 62.07 62.92 3,362,155 +0.89(+1.44%)
Sep 28, 2007 62.20 62.34 61.86 62.03 1,629,236 -0.19(-0.30%)
Sep 27, 2007 62.25 62.34 61.99 62.22 2,504,684 +0.30(+0.49%)
Sep 26, 2007 61.99 62.19 61.53 61.91 1,575,057 +0.38(+0.62%)
Sep 25, 2007 61.57 61.69 61.32 61.53 3,704,648 -0.75(-1.21%)
Sep 24, 2007 62.57 62.68 62.09 62.28 1,726,785 -0.28(-0.45%)
Sep 21, 2007 62.99 62.99 62.56 62.56 1,644,478 +0.27(+0.43%)
Sep 20, 2007 62.99 62.99 62.27 62.30 1,751,726 -0.76(-1.20%)
Sep 19, 2007 63.15 63.39 62.68 63.05 1,791,079 +0.52(+0.83%)
Sep 18, 2007 60.99 62.56 60.74 62.53 2,489,164 +1.90(+3.13%)
Sep 17, 2007 60.74 60.85 60.47 60.64 1,727,201 -0.30(-0.50%)
Sep 14, 2007 60.48 61.00 60.42 60.94 1,665,678 +0.08(+0.13%)
Sep 13, 2007 60.67 61.11 60.56 60.86 1,754,082 +0.58(+0.96%)
Sep 12, 2007 60.07 60.54 59.93 60.28 1,397,280 +0.13(+0.22%)
Sep 11, 2007 59.65 60.23 59.58 60.15 1,441,343 +0.76(+1.28%)
Sep 10, 2007 59.84 59.87 58.88 59.39 1,911,214 -0.48(-0.80%)
Sep 07, 2007 59.68 60.04 59.33 59.87 1,884,332 -0.64(-1.06%)
Sep 06, 2007 60.40 60.59 60.03 60.51 1,769,234 +0.35(+0.58%)
Sep 05, 2007 60.63 60.63 59.99 60.17 1,757,962 -0.77(-1.27%)
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.