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 (%)
Nov 30, 2016 92.41 92.66 92.28 92.28 4,780,248 +0.45(+0.48%)
Nov 29, 2016 91.75 92.09 91.62 91.84 4,091,356 -0.05(-0.05%)
Nov 28, 2016 92.25 92.37 91.79 91.89 2,152,904 -0.52(-0.56%)
Nov 25, 2016 92.20 92.42 92.18 92.41 1,138,156 +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 3,713,439 +0.15(+0.16%)
Nov 21, 2016 91.27 91.64 91.27 91.61 5,019,628 +0.57(+0.63%)
Nov 18, 2016 91.19 91.24 90.86 91.04 1,715,612 -0.03(-0.03%)
Nov 17, 2016 90.86 91.24 90.81 91.06 2,687,498 +0.29(+0.31%)
Nov 16, 2016 91.05 91.10 90.58 90.78 3,620,846 -0.48(-0.52%)
Nov 15, 2016 90.63 91.31 90.48 91.26 2,787,671 +0.67(+0.74%)
Nov 14, 2016 90.19 90.72 90.12 90.58 2,730,918 +0.69(+0.77%)
Nov 11, 2016 89.70 90.04 89.31 89.90 5,255,780 -0.24(-0.26%)
Nov 10, 2016 89.74 90.55 89.35 90.13 5,765,078 +0.77(+0.86%)
Nov 09, 2016 87.34 89.74 87.34 89.36 7,152,446 +1.34(+1.53%)
Nov 08, 2016 87.50 88.28 87.29 88.02 2,353,411 +0.43(+0.49%)
Nov 07, 2016 86.90 87.67 86.90 87.59 3,371,411 +1.78(+2.07%)
Nov 04, 2016 85.98 86.40 85.70 85.81 2,865,191 -0.14(-0.17%)
Nov 03, 2016 86.22 86.47 85.82 85.95 2,914,497 -0.13(-0.16%)
Nov 02, 2016 86.51 86.63 85.88 86.08 3,634,518 -0.66(-0.76%)
Nov 01, 2016 87.44 87.58 86.19 86.75 3,152,028 -0.60(-0.69%)
Oct 31, 2016 87.38 87.59 87.25 87.35 2,697,220 +0.12(+0.13%)
Oct 28, 2016 87.44 87.84 86.86 87.23 3,564,927 -0.08(-0.10%)
Oct 27, 2016 87.79 87.86 87.24 87.32 3,653,434 -0.22(-0.25%)
Oct 26, 2016 87.21 87.75 87.11 87.54 3,006,397 +0.03(+0.04%)
Oct 25, 2016 87.69 87.86 87.40 87.50 4,741,091 -0.09(-0.11%)
Oct 24, 2016 87.81 87.99 87.43 87.60 2,134,016 +0.10(+0.12%)
Oct 21, 2016 87.21 87.54 87.06 87.49 2,881,866 -0.25(-0.29%)
Oct 20, 2016 87.70 88.05 87.43 87.75 1,974,128 -0.18(-0.21%)
Oct 19, 2016 87.67 88.11 87.54 87.93 3,005,638 +0.33(+0.37%)
Oct 18, 2016 87.84 87.97 87.39 87.60 1,544,962 +0.50(+0.57%)
Oct 17, 2016 87.39 87.57 87.02 87.11 3,181,757 -0.25(-0.29%)
Oct 14, 2016 87.81 88.12 87.35 87.36 4,354,520 -0.03(-0.04%)
Oct 13, 2016 87.00 87.61 86.61 87.39 2,777,029 -0.32(-0.36%)
Oct 12, 2016 87.62 87.93 87.39 87.71 3,060,139 +0.09(+0.11%)
Oct 11, 2016 88.49 88.54 87.28 87.62 2,588,754 -1.13(-1.27%)
Oct 10, 2016 88.28 89.03 88.68 88.75 1,712,013 +0.46(+0.52%)
Oct 07, 2016 88.64 88.80 87.90 88.28 3,699,943 -0.23(-0.26%)
Oct 06, 2016 88.44 88.59 88.02 88.51 2,858,242 -0.03(-0.03%)
Oct 05, 2016 88.21 88.71 88.21 88.54 2,784,826 +0.63(+0.72%)
Oct 04, 2016 88.41 88.53 87.62 87.91 3,496,290 -0.43(-0.48%)
Oct 03, 2016 88.48 88.52 88.11 88.33 3,285,402 -0.34(-0.39%)
Sep 30, 2016 88.38 89.03 88.26 88.68 2,847,773 +0.77(+0.88%)
Sep 29, 2016 88.64 88.88 87.61 87.91 2,562,964 -0.85(-0.96%)
Sep 28, 2016 88.12 88.84 87.60 88.75 2,173,070 +0.86(+0.97%)
Sep 27, 2016 87.43 88.05 87.26 87.90 3,359,360 +0.29(+0.33%)
Sep 26, 2016 88.02 88.11 87.54 87.61 3,165,805 -0.75(-0.84%)
Sep 23, 2016 88.61 88.78 88.30 88.36 1,430,113 -0.51(-0.57%)
Sep 22, 2016 88.76 89.06 88.67 88.87 2,644,697 +0.54(+0.61%)
Sep 21, 2016 87.58 88.38 87.37 88.33 8,751,331 +1.06(+1.22%)
Sep 20, 2016 87.78 88.02 87.26 87.26 4,372,982 -0.11(-0.12%)
Sep 19, 2016 87.49 87.94 87.26 87.37 2,226,210 +0.15(+0.17%)
Sep 16, 2016 87.26 87.39 86.89 87.22 4,074,358 -0.40(-0.46%)
Sep 15, 2016 86.69 87.88 86.66 87.62 4,531,240 +0.79(+0.91%)
Sep 14, 2016 87.05 87.62 86.60 86.83 3,087,728 -0.28(-0.32%)
Sep 13, 2016 87.92 87.96 86.80 87.11 4,001,046 -1.56(-1.76%)
Sep 12, 2016 87.01 88.86 86.97 88.67 5,712,951 +1.24(+1.41%)
Sep 09, 2016 89.06 89.07 87.43 87.43 3,000,042 -2.24(-2.50%)
Sep 08, 2016 89.53 89.79 89.34 89.67 3,220,467 +0.04(+0.05%)
Sep 07, 2016 89.39 89.64 89.30 89.63 2,868,521 +0.06(+0.07%)
Sep 06, 2016 89.43 89.57 89.05 89.57 7,311,962 +0.26(+0.29%)
Sep 02, 2016 89.21 89.31 89.31 89.31 1,940,480 +0.53(+0.59%)
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.