Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

174.88 +0.51 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 150.28 153.41 148.99 153.34 3,138,410 +3.19(+2.13%)
Nov 29, 2022 149.74 150.49 149.38 150.15 1,757,107 +0.48(+0.32%)
Nov 28, 2022 150.86 151.48 149.40 149.67 3,179,332 -2.44(-1.60%)
Nov 25, 2022 151.71 152.21 151.71 152.11 1,478,415 +0.43(+0.29%)
Nov 23, 2022 150.87 151.83 150.75 151.67 2,413,787 +0.47(+0.31%)
Nov 22, 2022 150.01 151.30 149.85 151.20 2,592,015 +1.96(+1.31%)
Nov 21, 2022 148.78 149.44 148.31 149.24 3,306,702 -0.01(-0.01%)
Nov 18, 2022 149.29 149.58 148.16 149.25 2,283,019 +0.97(+0.66%)
Nov 17, 2022 146.99 148.28 146.67 148.28 2,299,130 -0.52(-0.35%)
Nov 16, 2022 149.60 149.90 148.54 148.80 2,541,546 -1.20(-0.80%)
Nov 15, 2022 150.69 151.14 148.68 150.00 2,587,378 +1.09(+0.73%)
Nov 14, 2022 149.59 150.92 148.85 148.91 5,419,799 -1.16(-0.77%)
Nov 11, 2022 149.44 150.41 148.82 150.06 3,404,595 +1.05(+0.71%)
Nov 10, 2022 146.96 149.23 146.47 149.01 3,062,303 +6.27(+4.39%)
Nov 09, 2022 144.69 145.18 142.52 142.74 2,117,017 -2.65(-1.82%)
Nov 08, 2022 144.95 146.38 143.99 145.39 2,546,972 +0.70(+0.49%)
Nov 07, 2022 144.00 144.88 143.46 144.69 4,152,607 +1.22(+0.85%)
Nov 04, 2022 143.32 144.21 141.29 143.47 3,116,777 +2.10(+1.49%)
Nov 03, 2022 140.61 142.21 139.89 141.37 3,574,624 -0.58(-0.41%)
Nov 02, 2022 144.40 146.34 141.89 141.95 3,391,824 -2.78(-1.92%)
Nov 01, 2022 145.72 145.86 144.13 144.73 2,243,076 +0.31(+0.21%)
Oct 31, 2022 144.25 145.33 144.17 144.42 8,498,854 -0.70(-0.49%)
Oct 28, 2022 142.52 145.27 142.43 145.12 6,597,625 +3.05(+2.14%)
Oct 27, 2022 142.66 143.75 141.87 142.08 2,664,071 -0.17(-0.12%)
Oct 26, 2022 141.86 143.75 141.86 142.25 2,270,756 +0.45(+0.32%)
Oct 25, 2022 139.34 141.98 139.30 141.80 3,117,038 +2.18(+1.56%)
Oct 24, 2022 138.89 140.09 138.18 139.62 3,130,597 +1.42(+1.03%)
Oct 21, 2022 135.00 138.42 134.62 138.20 2,139,137 +3.00(+2.22%)
Oct 20, 2022 136.41 137.84 134.89 135.20 2,211,643 -1.28(-0.94%)
Oct 19, 2022 136.88 137.74 135.53 136.48 2,234,431 -1.27(-0.92%)
Oct 18, 2022 138.71 138.85 136.44 137.76 2,683,838 +1.81(+1.33%)
Oct 17, 2022 135.20 136.61 135.19 135.94 4,768,472 +2.85(+2.14%)
Oct 14, 2022 136.49 137.31 132.87 133.09 2,710,204 -2.50(-1.84%)
Oct 13, 2022 129.85 136.16 129.33 135.59 3,962,333 +3.67(+2.78%)
Oct 12, 2022 132.66 133.16 131.88 131.92 2,455,043 -0.62(-0.47%)
Oct 11, 2022 132.42 134.31 131.59 132.54 3,374,446 -0.55(-0.41%)
Oct 10, 2022 134.35 134.62 132.39 133.09 2,624,474 -0.83(-0.62%)
Oct 07, 2022 135.87 136.06 133.18 133.92 2,160,024 -3.06(-2.23%)
Oct 06, 2022 137.92 138.91 136.76 136.97 2,704,994 -1.56(-1.13%)
Oct 05, 2022 137.44 139.40 136.64 138.54 1,821,762 -0.49(-0.35%)
Oct 04, 2022 136.58 139.10 136.57 139.03 3,265,623 +4.26(+3.16%)
Oct 03, 2022 132.74 135.41 132.05 134.77 3,327,737 +3.61(+2.75%)
Sep 30, 2022 132.52 133.72 130.90 131.16 4,849,757 -1.40(-1.05%)
Sep 29, 2022 133.81 133.87 131.55 132.56 4,947,235 -2.33(-1.72%)
Sep 28, 2022 132.71 135.57 132.17 134.88 6,173,819 +3.02(+2.29%)
Sep 27, 2022 133.62 134.29 131.03 131.86 5,275,098 -0.55(-0.42%)
Sep 26, 2022 133.67 134.70 131.84 132.41 3,363,003 -2.03(-1.51%)
Sep 23, 2022 135.57 135.65 132.79 134.44 3,254,346 -2.64(-1.92%)
Sep 22, 2022 138.45 138.57 137.02 137.08 2,227,488 -1.25(-0.91%)
Sep 21, 2022 141.40 142.29 138.32 138.34 2,366,032 -2.34(-1.66%)
Sep 20, 2022 141.55 141.75 139.73 140.67 1,775,601 -2.06(-1.44%)
Sep 19, 2022 140.52 142.75 140.51 142.73 2,473,417 +0.91(+0.64%)
Sep 16, 2022 142.00 142.16 140.82 141.82 1,799,040 -1.36(-0.95%)
Sep 15, 2022 143.72 144.89 142.80 143.18 4,313,603 -0.97(-0.67%)
Sep 14, 2022 144.28 144.70 142.99 144.15 1,808,091 +0.23(+0.16%)
Sep 13, 2022 146.65 146.99 143.46 143.92 1,980,543 -5.50(-3.68%)
Sep 12, 2022 148.93 150.00 148.74 149.42 1,835,122 +1.31(+0.89%)
Sep 09, 2022 147.00 148.43 146.85 148.11 1,543,656 +2.04(+1.40%)
Sep 08, 2022 143.94 146.14 143.48 146.07 1,737,261 +1.37(+0.95%)
Sep 07, 2022 141.99 144.96 141.82 144.70 1,997,176 +2.45(+1.72%)
Sep 06, 2022 143.35 143.49 141.59 142.24 2,450,241 -0.58(-0.41%)
Sep 02, 2022 145.48 145.98 142.23 142.83 2,228,729 -1.20(-0.83%)
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.