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 (%)
Jul 31, 2007 60.80 61.09 59.49 59.76 5,722,294 -0.71(-1.17%)
Jul 30, 2007 59.81 60.60 59.55 60.46 2,929,761 +1.00(+1.69%)
Jul 27, 2007 60.83 61.09 59.46 59.46 4,041,408 -1.27(-2.09%)
Jul 26, 2007 61.62 61.84 60.04 60.73 3,329,523 -1.66(-2.66%)
Jul 25, 2007 62.43 62.75 61.76 62.39 2,593,026 +0.17(+0.27%)
Jul 24, 2007 63.14 63.19 61.99 62.23 3,329,882 -1.32(-2.08%)
Jul 23, 2007 63.67 63.76 63.47 63.55 1,170,446 +0.27(+0.43%)
Jul 20, 2007 64.09 64.15 63.14 63.27 2,370,670 -0.82(-1.28%)
Jul 19, 2007 64.26 64.39 63.96 64.09 958,371 +0.07(+0.11%)
Jul 18, 2007 63.98 64.09 63.47 64.02 2,667,121 -0.09(-0.14%)
Jul 17, 2007 64.23 64.51 64.10 64.11 1,627,390 -0.12(-0.18%)
Jul 16, 2007 64.40 64.59 64.16 64.22 1,242,747 -0.16(-0.25%)
Jul 13, 2007 64.20 64.60 64.11 64.38 2,022,010 +0.30(+0.47%)
Jul 12, 2007 63.26 64.18 63.21 64.08 1,597,184 +1.06(+1.68%)
Jul 11, 2007 62.61 63.06 62.48 63.02 2,356,633 +0.38(+0.61%)
Jul 10, 2007 63.35 63.41 62.64 62.64 3,075,068 -1.04(-1.63%)
Jul 09, 2007 63.69 63.78 63.45 63.68 1,423,040 +0.04(+0.07%)
Jul 06, 2007 63.43 63.68 63.21 63.63 1,448,498 +0.22(+0.35%)
Jul 05, 2007 63.58 63.58 63.13 63.41 1,899,938 -0.17(-0.27%)
Jul 03, 2007 63.50 63.65 63.44 63.58 915,160 +0.19(+0.30%)
Jul 02, 2007 62.98 63.39 62.85 63.39 1,786,350 +0.79(+1.27%)
Jun 29, 2007 62.83 63.20 62.18 62.60 2,337,277 -0.09(-0.14%)
Jun 28, 2007 62.61 63.21 62.55 62.69 2,882,192 -0.30(-0.47%)
Jun 27, 2007 61.94 63.00 61.96 62.98 2,665,100 +0.79(+1.26%)
Jun 26, 2007 62.90 63.01 62.17 62.20 3,191,548 -0.53(-0.85%)
Jun 25, 2007 62.91 63.38 62.43 62.73 2,521,519 -0.20(-0.32%)
Jun 22, 2007 63.63 63.67 62.79 62.93 3,447,795 -0.97(-1.52%)
Jun 21, 2007 63.39 63.91 63.06 63.91 2,178,860 +0.45(+0.71%)
Jun 20, 2007 64.64 64.64 63.39 63.46 2,276,268 -0.97(-1.51%)
Jun 19, 2007 64.21 64.54 64.14 64.43 1,487,167 +0.14(+0.22%)
Jun 18, 2007 64.56 64.59 64.28 64.29 1,944,970 -0.14(-0.22%)
Jun 15, 2007 64.46 64.70 64.37 64.43 969,506 +0.34(+0.53%)
Jun 14, 2007 63.78 64.24 63.73 64.09 1,294,845 +0.37(+0.58%)
Jun 13, 2007 63.08 63.73 63.01 63.73 1,824,146 +0.96(+1.52%)
Jun 12, 2007 63.27 63.58 62.77 62.77 1,330,317 -0.74(-1.16%)
Jun 11, 2007 63.32 63.76 63.17 63.51 1,496,589 +0.16(+0.25%)
Jun 08, 2007 62.64 63.38 62.52 63.35 997,136 +0.77(+1.22%)
Jun 07, 2007 63.66 63.81 62.55 62.59 1,930,421 -1.24(-1.94%)
Jun 06, 2007 64.20 64.24 63.69 63.83 1,499,083 -0.62(-0.96%)
Jun 05, 2007 64.61 64.64 64.22 64.45 1,669,097 -0.32(-0.50%)
Jun 04, 2007 64.59 64.85 64.54 64.77 1,213,372 +0.04(+0.06%)
Jun 01, 2007 64.59 64.85 64.51 64.74 1,204,504 +0.30(+0.47%)
May 31, 2007 64.67 64.75 64.34 64.43 3,422,438 -0.19(-0.30%)
May 30, 2007 63.76 64.64 63.71 64.63 1,294,845 +0.60(+0.94%)
May 29, 2007 63.95 64.18 63.77 64.03 2,856,377 +0.11(+0.17%)
May 25, 2007 63.73 63.97 63.63 63.92 1,229,861 +0.37(+0.58%)
May 24, 2007 64.33 64.46 63.48 63.55 1,529,216 -0.70(-1.09%)
May 23, 2007 64.45 64.67 64.22 64.25 1,402,922 -0.07(-0.11%)
May 22, 2007 64.38 64.61 64.20 64.33 1,271,844 -0.02(-0.03%)
May 21, 2007 64.31 64.60 64.26 64.35 1,861,866 +0.05(+0.08%)
May 18, 2007 64.05 64.30 63.99 64.30 1,040,310 +0.48(+0.75%)
May 17, 2007 63.77 64.08 63.64 63.82 971,702 -0.08(-0.12%)
May 16, 2007 63.54 63.90 63.45 63.90 1,181,226 +0.45(+0.70%)
May 15, 2007 63.49 63.89 63.32 63.45 1,622,125 +0.11(+0.17%)
May 14, 2007 63.44 63.63 63.16 63.34 717,465 -0.09(-0.15%)
May 11, 2007 62.98 63.47 62.98 63.44 919,790 +0.63(+1.00%)
May 10, 2007 63.42 63.44 62.75 62.81 814,041 -0.71(-1.11%)
May 09, 2007 63.30 63.66 63.25 63.52 1,301,773 +0.12(+0.19%)
May 08, 2007 63.22 63.39 63.04 63.39 850,760 +0.00(+0.00%)
May 07, 2007 63.32 63.46 63.29 63.39 990,013 +0.02(+0.03%)
May 04, 2007 63.28 63.44 63.08 63.37 793,603 +0.27(+0.43%)
May 03, 2007 62.89 63.16 62.81 63.10 889,092 +0.40(+0.63%)
May 02, 2007 62.41 62.85 62.38 62.70 841,839 +0.35(+0.57%)
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.