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 (%)
Aug 31, 2010 40.11 40.36 39.76 40.14 7,131 +0.07(+0.18%)
Aug 30, 2010 40.58 40.64 40.05 40.07 1,439,502 -0.61(-1.51%)
Aug 27, 2010 40.68 40.70 39.69 40.68 1,846,895 +0.42(+1.03%)
Aug 26, 2010 40.26 40.50 39.86 40.26 685 +0.04(+0.11%)
Aug 25, 2010 39.83 40.37 39.53 40.22 2,111,432 +0.12(+0.31%)
Aug 24, 2010 40.20 40.38 39.86 40.10 2,297 -0.52(-1.27%)
Aug 23, 2010 40.92 41.15 40.61 40.61 2,185,605 -0.14(-0.34%)
Aug 20, 2010 40.84 40.85 40.48 40.75 1,874,372 -0.17(-0.41%)
Aug 19, 2010 41.50 41.56 40.78 40.92 2,200,167 -0.78(-1.87%)
Aug 18, 2010 41.58 41.92 41.36 41.70 2,793,578 +0.07(+0.16%)
Aug 17, 2010 41.55 41.90 41.37 41.63 1,876,353 +0.46(+1.12%)
Aug 16, 2010 40.88 41.25 40.76 41.18 2,274,798 -0.01(-0.02%)
Aug 13, 2010 41.18 41.45 41.04 41.18 1,832,919 -0.12(-0.28%)
Aug 12, 2010 40.80 41.43 40.78 41.30 2,081,308 -0.13(-0.32%)
Aug 11, 2010 42.03 42.03 41.38 41.43 137 -1.11(-2.61%)
Aug 10, 2010 42.60 42.91 42.29 42.54 2,373,771 -0.39(-0.90%)
Aug 09, 2010 42.90 42.98 42.63 42.93 1,456,873 +0.24(+0.56%)
Aug 06, 2010 42.68 42.75 42.14 42.68 1,808,408 -0.17(-0.39%)
Aug 05, 2010 42.62 42.91 42.58 42.85 2,374,329 -0.05(-0.12%)
Aug 04, 2010 42.82 42.95 42.63 42.90 1,549,116 +0.22(+0.51%)
Aug 03, 2010 42.79 42.90 42.54 42.68 1,821,795 -0.23(-0.53%)
Aug 02, 2010 42.70 42.96 42.45 42.91 2,809,004 +0.94(+2.24%)
Jul 30, 2010 41.97 42.17 41.44 41.97 2,521,534 +0.04(+0.09%)
Jul 29, 2010 42.40 42.47 41.60 41.93 2,386,132 -0.16(-0.38%)
Jul 28, 2010 42.28 42.44 41.97 42.09 2,197,928 -0.33(-0.77%)
Jul 27, 2010 42.69 42.75 42.26 42.42 3,548,431 +0.03(+0.07%)
Jul 26, 2010 41.89 42.43 41.83 42.39 2,575,527 +0.55(+1.32%)
Jul 23, 2010 41.41 41.90 41.28 41.84 4,497,654 +0.34(+0.83%)
Jul 22, 2010 41.09 41.66 41.05 41.50 1,781,392 +0.90(+2.21%)
Jul 21, 2010 41.42 41.43 40.44 40.60 3,410,964 -0.53(-1.29%)
Jul 20, 2010 40.21 41.18 40.12 41.13 3,332,447 +0.39(+0.95%)
Jul 19, 2010 40.63 40.88 40.32 40.75 1,393,358 +0.22(+0.54%)
Jul 16, 2010 40.53 41.53 40.45 40.53 2,140,141 -0.90(-2.18%)
Jul 15, 2010 41.74 41.86 41.14 41.43 1,794,311 -0.27(-0.65%)
Jul 14, 2010 41.71 41.85 41.40 41.70 2,024,520 -0.11(-0.26%)
Jul 13, 2010 41.56 41.98 41.56 41.81 1,699,192 +0.66(+1.59%)
Jul 12, 2010 41.04 41.21 40.80 41.15 1,163,075 -0.01(-0.04%)
Jul 09, 2010 41.17 41.17 40.71 41.17 1,533,909 +0.37(+0.91%)
Jul 08, 2010 40.72 40.84 40.34 40.80 2,341,979 +0.39(+0.96%)
Jul 07, 2010 39.22 40.43 39.21 40.41 4,948,330 +1.31(+3.36%)
Jul 06, 2010 39.43 39.70 38.74 39.10 2,630,183 +0.21(+0.54%)
Jul 02, 2010 38.89 39.39 38.66 38.89 2,217,646 -0.25(-0.63%)
Jul 01, 2010 39.31 39.43 38.45 39.13 4,892,485 -0.16(-0.41%)
Jun 30, 2010 39.67 40.01 39.23 39.29 5,779,787 -0.42(-1.06%)
Jun 29, 2010 40.42 40.44 39.52 39.71 3,836,364 -1.34(-3.27%)
Jun 25, 2010 41.05 41.23 40.51 41.05 4,838,745 +0.29(+0.71%)
Jun 24, 2010 41.25 41.33 40.63 40.76 2,653,423 -0.75(-1.82%)
Jun 23, 2010 41.69 41.81 41.24 41.52 2,732,445 -0.16(-0.38%)
Jun 22, 2010 42.47 42.66 41.63 41.68 1,960,323 -0.83(-1.94%)
Jun 21, 2010 43.20 43.24 42.29 42.50 2,937,927 -0.09(-0.22%)
Jun 18, 2010 42.60 42.73 42.45 42.60 1,749,420 +0.00(+0.00%)
Jun 17, 2010 42.63 42.66 42.13 42.60 2,030,833 +0.08(+0.19%)
Jun 16, 2010 42.41 42.74 42.24 42.52 2,144,075 -0.07(-0.15%)
Jun 15, 2010 41.94 42.64 41.85 42.58 2,057,600 +0.99(+2.37%)
Jun 14, 2010 42.07 42.29 41.57 41.60 2,935,517 -0.12(-0.30%)
Jun 11, 2010 41.09 41.73 41.08 41.72 1,805,135 +0.20(+0.47%)
Jun 10, 2010 40.94 41.55 40.86 41.52 1,852,309 +1.36(+3.39%)
Jun 09, 2010 40.59 41.08 40.00 40.16 2,731,661 -0.19(-0.47%)
Jun 08, 2010 39.91 40.42 39.51 40.35 3,295,377 +0.50(+1.25%)
Jun 07, 2010 40.50 40.71 39.81 39.85 2,433,969 -0.57(-1.42%)
Jun 04, 2010 40.42 41.44 40.27 40.42 7,295,070 -1.57(-3.73%)
Jun 03, 2010 42.03 42.16 41.55 41.99 2,243,384 +0.09(+0.22%)
Jun 02, 2010 40.86 41.89 40.78 41.89 3,869,550 +1.13(+2.77%)
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.