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 (%)
Feb 28, 2018 107.98 108.06 106.10 106.11 1,733,712 -1.37(-1.27%)
Feb 27, 2018 108.90 109.32 107.46 107.48 1,625,703 -1.31(-1.21%)
Feb 26, 2018 108.12 108.83 107.68 108.79 1,337,446 +1.19(+1.11%)
Feb 23, 2018 106.50 107.60 106.37 107.60 1,350,206 +1.68(+1.58%)
Feb 22, 2018 105.72 105.92 1,755,630 -0.09(-0.09%)
Feb 21, 2018 106.76 107.76 106.02 106.02 1,850,586 -0.66(-0.61%)
Feb 20, 2018 107.15 107.49 106.37 106.67 1,457,575 -1.00(-0.93%)
Feb 16, 2018 107.68 107.68 107.68 0 +0.25(+0.23%)
Feb 15, 2018 107.12 107.43 106.05 107.42 1,763,897 +1.02(+0.96%)
Feb 14, 2018 104.56 106.50 104.38 106.41 1,919,358 +1.36(+1.30%)
Feb 13, 2018 104.31 105.23 104.02 105.04 1,942,634 +0.27(+0.26%)
Feb 12, 2018 104.30 105.43 103.53 104.77 6,869,751 +1.23(+1.18%)
Feb 09, 2018 103.46 104.25 100.44 103.55 4,045,786 +1.29(+1.26%)
Feb 08, 2018 105.91 106.07 102.23 102.26 2,960,359 -3.60(-3.40%)
Feb 07, 2018 105.90 107.45 105.67 105.86 2,910,525 -0.22(-0.20%)
Feb 06, 2018 102.94 106.35 102.46 106.08 5,379,777 +0.21(+0.20%)
Feb 05, 2018 108.40 109.07 104.28 105.87 3,980,649 -3.40(-3.11%)
Feb 02, 2018 111.02 111.17 109.23 109.27 3,956,531 -2.49(-2.23%)
Feb 01, 2018 111.26 112.02 111.17 111.75 11,397,620 +0.25(+0.22%)
Jan 31, 2018 111.88 112.05 111.02 111.50 3,291,092 -0.12(-0.11%)
Jan 30, 2018 112.16 112.43 111.59 111.62 3,009,224 -1.31(-1.16%)
Jan 29, 2018 113.47 113.62 112.91 112.94 3,231,676 -0.73(-0.64%)
Jan 26, 2018 112.92 113.68 112.83 113.66 1,556,432 +1.05(+0.93%)
Jan 25, 2018 113.01 113.05 112.29 112.62 1,962,357 -0.03(-0.02%)
Jan 24, 2018 112.76 113.07 112.12 112.64 1,964,849 +0.17(+0.15%)
Jan 23, 2018 112.35 112.58 112.10 112.47 2,368,015 +0.02(+0.02%)
Jan 22, 2018 111.51 112.46 111.50 112.45 2,185,192 +0.94(+0.84%)
Jan 19, 2018 111.24 111.52 111.03 111.51 2,256,829 +0.49(+0.44%)
Jan 18, 2018 111.32 111.39 110.84 111.02 2,199,350 -0.36(-0.33%)
Jan 17, 2018 110.91 111.57 110.48 111.38 2,136,502 +0.88(+0.80%)
Jan 16, 2018 111.33 111.56 110.20 110.50 12,273,006 -0.41(-0.37%)
Jan 12, 2018 110.91 110.91 110.91 0 +0.64(+0.58%)
Jan 11, 2018 109.70 110.28 109.60 110.27 2,256,260 +0.89(+0.81%)
Jan 10, 2018 109.31 109.63 109.05 109.38 9,359,085 -0.08(-0.07%)
Jan 09, 2018 109.52 109.82 109.38 109.46 4,457,043 +0.16(+0.15%)
Jan 08, 2018 109.08 109.36 108.83 109.29 2,456,310 +0.17(+0.16%)
Jan 05, 2018 109.08 109.18 108.67 109.12 2,200,566 +0.36(+0.33%)
Jan 04, 2018 108.57 108.99 108.44 108.76 2,687,656 +0.42(+0.38%)
Jan 03, 2018 107.96 108.40 107.90 108.34 1,705,404 +0.41(+0.38%)
Jan 02, 2018 107.82 107.95 107.62 107.94 2,684,684 +0.49(+0.46%)
Dec 29, 2017 107.44 107.44 107.44 0 -0.37(-0.35%)
Dec 28, 2017 107.75 107.86 107.52 107.81 2,012,896 +0.28(+0.27%)
Dec 27, 2017 107.57 107.68 107.40 107.53 1,597,615 +0.01(+0.01%)
Dec 26, 2017 107.52 107.82 107.44 107.52 1,331,591 -0.03(-0.02%)
Dec 22, 2017 107.69 107.74 107.30 107.55 1,723,061 +0.03(+0.02%)
Dec 21, 2017 107.30 107.78 107.00 107.52 2,068,827 +0.46(+0.43%)
Dec 20, 2017 107.44 107.55 106.95 107.06 2,342,320 +0.03(+0.03%)
Dec 19, 2017 107.76 107.77 107.01 107.02 1,700,115 -0.39(-0.37%)
Dec 18, 2017 107.20 107.74 107.20 107.42 2,473,279 +0.68(+0.64%)
Dec 15, 2017 106.43 107.02 106.07 106.74 3,228,977 +0.85(+0.80%)
Dec 14, 2017 106.60 106.77 105.86 105.89 2,383,132 -0.58(-0.54%)
Dec 13, 2017 106.83 106.93 106.45 106.47 3,257,975 -0.29(-0.27%)
Dec 12, 2017 106.56 107.01 106.47 106.76 3,333,433 +0.29(+0.27%)
Dec 11, 2017 106.15 106.49 106.09 106.47 2,679,905 +0.29(+0.28%)
Dec 08, 2017 105.88 106.18 105.63 106.17 2,312,419 +0.60(+0.57%)
Dec 07, 2017 105.17 105.70 105.15 105.57 2,189,225 +0.25(+0.24%)
Dec 06, 2017 105.59 105.67 105.28 105.32 2,106,545 -0.28(-0.27%)
Dec 05, 2017 106.43 106.51 105.53 105.61 2,152,518 -0.71(-0.67%)
Dec 04, 2017 106.65 107.10 106.31 106.32 3,187,088 +0.48(+0.46%)
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.