Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

173.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 145.10 145.42 144.30 145.00 2,565,667 -0.79(-0.54%)
May 30, 2023 146.14 146.47 145.29 145.79 2,362,655 -0.27(-0.19%)
May 26, 2023 145.39 146.34 145.25 146.06 1,089,738 +1.13(+0.78%)
May 25, 2023 145.44 145.50 144.15 144.93 1,323,238 -0.75(-0.52%)
May 24, 2023 146.59 146.65 145.42 145.68 2,235,040 -1.35(-0.92%)
May 23, 2023 147.69 148.56 146.97 147.03 1,132,004 -1.06(-0.72%)
May 22, 2023 148.05 148.69 147.42 148.09 1,500,565 +0.15(+0.10%)
May 19, 2023 148.60 148.94 147.44 147.94 1,875,753 -0.16(-0.11%)
May 18, 2023 146.96 148.31 146.72 148.10 1,979,267 +0.76(+0.52%)
May 17, 2023 146.30 147.62 145.72 147.34 1,687,237 +1.81(+1.24%)
May 16, 2023 147.02 147.02 145.51 145.53 1,022,203 -1.84(-1.25%)
May 15, 2023 147.00 147.69 146.46 147.38 1,202,029 +0.68(+0.47%)
May 12, 2023 147.37 147.45 145.87 146.70 1,003,677 -0.12(-0.08%)
May 11, 2023 146.90 146.93 146.13 146.81 1,171,310 -0.75(-0.51%)
May 10, 2023 148.72 148.82 146.32 147.56 1,656,503 -0.14(-0.09%)
May 09, 2023 147.51 148.20 147.27 147.70 1,202,360 -0.59(-0.40%)
May 08, 2023 148.69 148.84 147.90 148.30 1,301,877 +0.07(+0.05%)
May 05, 2023 147.32 148.67 147.21 148.23 1,044,487 +2.34(+1.61%)
May 04, 2023 146.71 147.05 145.26 145.89 1,438,202 -1.39(-0.94%)
May 03, 2023 148.63 149.37 147.20 147.27 1,197,729 -1.20(-0.81%)
May 02, 2023 150.32 150.32 147.20 148.47 1,600,297 -2.30(-1.53%)
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.