Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Value Ishares ETF (NY: IWD )

174.47 +1.35 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 33.22 33.50 32.72 33.03 4,374,920 -0.04(-0.13%)
Oct 30, 2002 32.64 33.24 32.64 33.08 1,039,078 +0.37(+1.13%)
Oct 29, 2002 33.15 33.15 32.17 32.71 559,216 -0.36(-1.07%)
Oct 28, 2002 33.69 33.69 33.03 33.06 452,121 -0.36(-1.08%)
Oct 25, 2002 32.39 33.43 32.39 33.43 127,521 +0.75(+2.28%)
Oct 24, 2002 33.62 33.62 32.61 32.68 180,655 -0.53(-1.59%)
Oct 23, 2002 32.61 33.22 32.29 33.21 264,289 +0.18(+0.55%)
Oct 22, 2002 32.90 33.25 32.73 33.03 465,646 -0.16(-0.48%)
Oct 21, 2002 32.45 33.33 32.35 33.19 709,371 +0.70(+2.14%)
Oct 18, 2002 32.32 32.75 32.02 32.49 253,386 -0.12(-0.38%)
Oct 17, 2002 32.72 32.75 32.43 32.61 497,250 +0.86(+2.69%)
Oct 16, 2002 32.28 32.28 31.57 31.76 310,522 -0.76(-2.34%)
Oct 15, 2002 32.10 32.50 31.89 32.52 205,359 +1.65(+5.35%)
Oct 14, 2002 30.50 31.04 30.50 30.87 266,911 +0.14(+0.45%)
Oct 11, 2002 30.40 31.29 30.27 30.73 158,987 +1.16(+3.92%)
Oct 10, 2002 28.53 30.34 28.26 29.57 1,210,210 +1.01(+3.55%)
Oct 09, 2002 28.98 29.19 28.36 28.56 317,285 -0.91(-3.10%)
Oct 08, 2002 29.49 29.76 28.64 29.47 363,242 +0.34(+1.17%)
Oct 07, 2002 29.74 30.04 29.02 29.13 429,763 -0.80(-2.66%)
Oct 04, 2002 30.68 30.70 29.60 29.93 1,309,439 -0.62(-2.02%)
Oct 03, 2002 30.92 31.37 30.50 30.54 426,175 -0.33(-1.06%)
Oct 02, 2002 31.56 31.87 30.85 30.87 4,719,945 -1.02(-3.20%)
Oct 01, 2002 31.00 31.91 30.65 31.89 483,587 +1.22(+3.99%)
Sep 30, 2002 30.30 31.03 30.03 30.66 2,082,296 -0.24(-0.77%)
Sep 27, 2002 31.83 32.04 30.90 30.90 170,718 -1.01(-3.18%)
Sep 26, 2002 31.41 32.04 31.41 31.92 143,806 +0.51(+1.62%)
Sep 25, 2002 31.00 31.45 30.54 31.41 265,945 +0.83(+2.70%)
Sep 24, 2002 30.78 31.22 30.50 30.58 362,138 -0.83(-2.63%)
Sep 23, 2002 31.19 31.41 30.97 31.41 198,458 -0.07(-0.21%)
Sep 20, 2002 31.52 31.80 31.35 31.48 188,245 -0.12(-0.37%)
Sep 19, 2002 31.95 32.19 31.48 31.59 312,316 -0.80(-2.46%)
Sep 18, 2002 32.29 32.86 32.07 32.39 115,928 -0.36(-1.11%)
Sep 17, 2002 33.82 33.82 32.64 32.75 206,463 -0.62(-1.85%)
Sep 16, 2002 33.33 33.48 33.01 33.37 494,904 -0.04(-0.13%)
Sep 13, 2002 33.14 33.56 32.97 33.41 206,877 -0.15(-0.45%)
Sep 12, 2002 34.18 34.19 33.46 33.56 214,467 -0.70(-2.05%)
Sep 11, 2002 34.85 34.85 34.25 34.27 187,555 -0.17(-0.50%)
Sep 10, 2002 34.17 34.44 34.01 34.44 384,634 +0.17(+0.49%)
Sep 09, 2002 33.77 34.36 33.44 34.27 403,265 +0.34(+1.00%)
Sep 06, 2002 34.03 34.11 33.70 33.93 119,240 +0.45(+1.34%)
Sep 05, 2002 33.15 33.71 32.98 33.48 126,003 -0.39(-1.15%)
Sep 04, 2002 33.43 33.98 33.19 33.87 157,607 +0.56(+1.67%)
Sep 03, 2002 34.02 34.15 33.32 33.32 365,450 -1.32(-3.81%)
Aug 30, 2002 34.58 35.14 34.40 34.64 971,867 -0.08(-0.23%)
Aug 29, 2002 34.22 34.98 34.21 34.71 165,888 +0.07(+0.21%)
Aug 28, 2002 35.04 35.16 34.64 34.64 136,353 -0.80(-2.25%)
Aug 27, 2002 36.05 36.05 35.27 35.44 227,440 -0.19(-0.53%)
Aug 26, 2002 35.53 35.83 35.07 35.63 166,992 +0.34(+0.96%)
Aug 23, 2002 35.83 35.88 35.21 35.29 175,962 -0.91(-2.50%)
Aug 22, 2002 35.58 36.24 35.58 36.19 269,395 +0.60(+1.69%)
Aug 21, 2002 35.35 35.74 34.97 35.59 219,160 +0.34(+0.97%)
Aug 20, 2002 35.42 35.53 35.07 35.25 5,202,981 +0.27(+0.77%)
Aug 16, 2002 34.82 35.25 34.60 34.98 156,779 +0.04(+0.10%)
Aug 15, 2002 34.92 35.16 34.61 34.95 315,629 +0.38(+1.09%)
Aug 14, 2002 33.71 34.71 33.14 34.57 107,785 +1.04(+3.09%)
Aug 13, 2002 34.13 34.47 33.35 33.53 166,854 -0.70(-2.05%)
Aug 12, 2002 33.98 34.42 33.80 34.24 477,514 +1.22(+3.71%)
Aug 07, 2002 33.26 33.26 32.33 33.01 235,031 +0.36(+1.11%)
Aug 06, 2002 32.21 33.20 32.21 32.65 577,158 +1.06(+3.35%)
Aug 05, 2002 32.68 32.69 31.59 31.59 235,721 -1.18(-3.60%)
Aug 02, 2002 33.55 33.65 32.52 32.77 683,978 -0.80(-2.40%)
Aug 01, 2002 34.20 34.42 33.45 33.58 509,395 -0.93(-2.71%)
Jul 31, 2002 33.87 34.71 33.26 34.51 536,721 +0.47(+1.38%)
Jul 30, 2002 33.66 34.33 33.30 34.04 555,214 +0.17(+0.49%)
Jul 29, 2002 33.04 34.05 32.85 33.87 574,398 +1.73(+5.39%)
Jul 26, 2002 31.88 32.14 31.67 32.14 207,567 +0.28(+0.86%)
Jul 25, 2002 31.45 32.34 31.05 31.87 624,495 +0.22(+0.71%)
Jul 24, 2002 29.19 31.81 29.19 31.64 301,690 +1.50(+4.98%)
Jul 23, 2002 31.01 31.44 29.98 30.14 642,713 -0.85(-2.76%)
Jul 22, 2002 31.88 32.53 30.65 31.00 666,036 -1.28(-3.95%)
Jul 19, 2002 33.17 33.21 32.16 32.27 160,643 -2.13(-6.19%)
Jul 17, 2002 35.27 35.27 34.11 34.40 137,044 -0.66(-1.88%)
Jul 12, 2002 35.66 35.66 34.83 35.06 1,110,015 -0.62(-1.73%)
Jul 11, 2002 34.96 35.69 34.66 35.68 616,491 +0.19(+0.53%)
Jul 10, 2002 36.76 36.77 35.37 35.49 1,305,023 -1.11(-3.03%)
Jul 09, 2002 37.52 37.56 36.55 36.60 1,361,883 -0.86(-2.28%)
Jul 08, 2002 37.75 37.75 37.25 37.45 2,143,435 -0.16(-0.42%)
Jul 05, 2002 36.90 37.65 36.81 37.61 29,258 +1.14(+3.12%)
Jul 04, 2002 36.37 36.73 35.97 36.48 112,616 +0.00(+0.00%)
Jul 03, 2002 36.37 36.73 35.97 36.48 112,616 -0.02(-0.06%)
Jul 02, 2002 37.26 37.33 36.42 36.50 567,773 -0.80(-2.16%)
Jul 01, 2002 38.00 38.18 37.07 37.30 158,435 -0.52(-1.38%)
Jun 28, 2002 37.75 38.21 37.66 37.82 425,623 +0.03(+0.08%)
Jun 27, 2002 37.40 37.79 36.90 37.79 223,852 +0.73(+1.97%)
Jun 26, 2002 36.75 37.24 36.58 37.06 205,359 -0.52(-1.39%)
Jun 25, 2002 38.35 38.46 37.36 37.58 266,497 -0.56(-1.46%)
Jun 21, 2002 38.38 38.59 37.98 38.14 188,797 -0.44(-1.15%)
Jun 20, 2002 39.06 39.06 38.49 38.58 201,080 -0.43(-1.10%)
Jun 19, 2002 39.37 39.54 38.88 39.01 866,151 -0.48(-1.21%)
Jun 18, 2002 39.34 39.56 39.22 39.49 176,928 -0.01(-0.04%)
Jun 17, 2002 38.77 39.50 38.58 39.50 845,035 +1.14(+2.97%)
Jun 14, 2002 37.88 38.39 37.35 38.37 288,855 -0.65(-1.67%)
Jun 12, 2002 38.74 39.04 38.51 39.02 136,491 +0.16(+0.41%)
Jun 11, 2002 39.49 39.68 38.76 38.86 226,198 -0.45(-1.14%)
Jun 10, 2002 39.27 39.61 39.24 39.31 288,717 +0.13(+0.33%)
Jun 07, 2002 38.91 39.35 38.85 39.18 193,214 +0.10(+0.26%)
Jun 06, 2002 39.87 39.87 39.05 39.08 327,221 -0.75(-1.87%)
Jun 05, 2002 39.49 39.90 39.49 39.82 3,735,519 -0.50(-1.24%)
May 31, 2002 40.53 40.91 40.32 40.32 217,227 -0.39(-0.96%)
May 28, 2002 41.05 41.05 40.52 40.71 150,293 -0.21(-0.51%)
May 27, 2002 41.39 41.37 40.86 40.92 793,006 +0.00(+0.00%)
May 24, 2002 41.39 41.37 40.86 40.92 793,006 -0.43(-1.05%)
May 23, 2002 40.90 41.37 40.81 41.36 635,122 +0.44(+1.08%)
May 22, 2002 40.78 40.92 40.63 40.92 244,277 +0.16(+0.39%)
May 21, 2002 40.98 41.23 40.68 40.76 917,215 -0.22(-0.55%)
May 20, 2002 41.23 41.23 40.86 40.98 128,763 -0.38(-0.93%)
May 17, 2002 41.37 41.41 41.08 41.37 218,608 +0.09(+0.23%)
May 16, 2002 41.14 41.36 41.08 41.27 112,202 +0.17(+0.41%)
May 15, 2002 41.05 41.43 40.96 41.11 88,878 -0.13(-0.32%)
May 14, 2002 41.05 41.26 40.84 41.24 402,851 +0.63(+1.55%)
May 13, 2002 40.04 40.61 39.96 40.61 108,613 +0.59(+1.47%)
May 10, 2002 40.45 40.52 39.92 40.02 117,446 -0.45(-1.11%)
May 09, 2002 40.72 40.80 40.47 40.47 153,743 -0.30(-0.75%)
May 08, 2002 40.43 40.89 40.35 40.77 373,731 +0.90(+2.25%)
May 07, 2002 40.18 40.23 39.87 39.87 150,569 -0.14(-0.34%)
May 06, 2002 40.61 40.77 39.93 40.01 215,157 -0.73(-1.80%)
May 03, 2002 40.90 40.90 40.52 40.74 129,453 -0.12(-0.28%)
May 02, 2002 40.76 40.92 40.65 40.86 145,462 +0.15(+0.37%)
May 01, 2002 40.36 40.78 40.00 40.71 95,502 +0.40(+0.99%)
Apr 30, 2002 40.00 40.53 39.83 40.31 212,811 +0.41(+1.04%)
Apr 29, 2002 40.18 40.32 39.79 39.90 144,082 -0.46(-1.15%)
Apr 26, 2002 40.76 40.76 40.24 40.36 126,831 -0.22(-0.55%)
Apr 25, 2002 40.58 40.66 40.33 40.58 203,564 -0.08(-0.20%)
Apr 24, 2002 41.05 41.20 40.63 40.66 410,442 -0.28(-0.69%)
Apr 23, 2002 41.01 41.24 40.87 40.95 321,425 -0.10(-0.25%)
Apr 22, 2002 41.53 41.53 40.96 41.05 325,979 -0.60(-1.44%)
Apr 19, 2002 41.71 41.71 41.50 41.65 265,669 +0.07(+0.17%)
Apr 18, 2002 41.65 41.78 41.33 41.58 81,149 -0.09(-0.21%)
Apr 17, 2002 41.77 41.84 41.54 41.66 217,227 +0.00(+0.00%)
Apr 16, 2002 41.19 41.71 41.18 41.66 197,216 +0.88(+2.15%)
Apr 15, 2002 41.19 41.27 40.76 40.79 136,077 -0.25(-0.60%)
Apr 12, 2002 41.00 41.16 40.87 41.03 37,676 +0.12(+0.28%)
Apr 11, 2002 41.63 41.63 40.82 40.92 45,267 -0.80(-1.91%)
Apr 10, 2002 41.32 41.71 41.23 41.71 300,309 +0.46(+1.12%)
Apr 09, 2002 41.40 41.49 41.25 41.25 49,407 -0.17(-0.40%)
Apr 08, 2002 40.90 41.42 40.90 41.42 83,910 +0.22(+0.55%)
Apr 05, 2002 41.42 41.49 41.17 41.19 13,801 -0.04(-0.09%)
Apr 04, 2002 41.11 41.32 41.01 41.23 75,215 +0.07(+0.18%)
Apr 03, 2002 41.54 41.54 41.05 41.16 54,237 -0.43(-1.05%)
Apr 02, 2002 41.36 41.68 41.36 41.59 622,701 +0.00(+0.00%)
Apr 01, 2002 41.61 41.74 41.24 41.59 172,098 -0.27(-0.64%)
Mar 29, 2002 41.76 42.05 41.69 41.86 141,874 +0.00(+0.00%)
Mar 28, 2002 41.76 42.05 41.69 41.86 141,874 +0.15(+0.36%)
Mar 27, 2002 41.48 41.82 41.45 41.71 185,485 +0.34(+0.82%)
Mar 26, 2002 41.20 41.62 41.20 41.37 109,165 +0.20(+0.49%)
Mar 25, 2002 41.69 41.69 41.13 41.16 99,919 -0.50(-1.20%)
Mar 22, 2002 41.82 41.92 41.57 41.66 305,830 -0.12(-0.28%)
Mar 21, 2002 41.82 41.90 41.45 41.78 96,331 -0.01(-0.03%)
Mar 20, 2002 42.11 42.13 41.79 41.79 94,260 -0.58(-1.37%)
Mar 19, 2002 42.32 42.42 42.13 42.37 130,557 +0.25(+0.60%)
Mar 18, 2002 42.24 42.29 41.32 42.12 1,932,141 +0.00(+0.00%)
Mar 15, 2002 41.89 42.16 41.84 42.12 135,387 +0.46(+1.11%)
Mar 14, 2002 41.69 41.75 41.52 41.66 33,025,818 -0.04(-0.09%)
Mar 13, 2002 41.90 41.90 41.52 41.69 150,154 -0.30(-0.71%)
Mar 12, 2002 41.70 42.03 41.51 41.99 106,543 +0.09(+0.22%)
Mar 11, 2002 41.75 42.11 41.67 41.90 107,785 +0.12(+0.28%)
Mar 08, 2002 42.03 42.11 41.72 41.78 386,566 -0.08(-0.19%)
Mar 07, 2002 42.07 42.12 41.69 41.86 100,885 -0.17(-0.40%)
Mar 06, 2002 41.31 42.10 41.31 42.03 190,729 +0.64(+1.54%)
Mar 05, 2002 41.42 41.70 41.30 41.39 171,546 -0.10(-0.24%)
Mar 04, 2002 40.96 41.60 40.92 41.49 307,486 +0.68(+1.67%)
Mar 01, 2002 40.24 40.81 40.11 40.81 84,462 +0.70(+1.75%)
Feb 28, 2002 40.03 40.38 39.99 40.11 54,790 +0.15(+0.38%)
Feb 27, 2002 40.06 40.32 39.80 39.95 114,272 +0.04(+0.09%)
Feb 26, 2002 39.90 40.05 39.67 39.92 54,928 +0.10(+0.25%)
Feb 25, 2002 39.29 39.84 39.29 39.82 61,414 +0.83(+2.12%)
Feb 22, 2002 38.79 39.24 38.68 38.99 136,353 +0.12(+0.32%)
Feb 21, 2002 39.20 39.36 38.82 38.87 81,287 -0.25(-0.63%)
Feb 20, 2002 38.64 39.17 38.50 39.11 66,244 +0.41(+1.07%)
Feb 19, 2002 39.00 39.16 38.64 38.70 13,801 -0.64(-1.64%)
Feb 18, 2002 39.53 39.66 39.28 39.34 71,351 +0.00(+0.00%)
Feb 15, 2002 39.53 39.66 39.28 39.34 71,351 -0.17(-0.44%)
Feb 14, 2002 39.71 39.83 39.51 39.52 110,684 -0.12(-0.29%)
Feb 13, 2002 39.41 39.71 39.36 39.63 202,598 +0.30(+0.76%)
Feb 12, 2002 39.16 39.46 39.16 39.34 113,858 -0.12(-0.29%)
Feb 11, 2002 38.95 39.46 38.84 39.45 90,120 +0.49(+1.25%)
Feb 08, 2002 38.37 38.97 38.37 38.97 800,458 +0.66(+1.72%)
Feb 07, 2002 38.37 38.72 38.20 38.31 115,790 +0.20(+0.51%)
Feb 06, 2002 38.44 38.68 38.07 38.11 369,039 -0.35(-0.90%)
Feb 05, 2002 38.61 38.91 38.42 38.46 107,647 -0.36(-0.93%)
Feb 04, 2002 39.56 39.56 38.71 38.82 48,303 -0.81(-2.05%)
Feb 01, 2002 40.00 40.00 39.63 39.63 253,662 -0.27(-0.67%)
Jan 31, 2002 39.42 39.91 39.42 39.90 1,486,644 +0.53(+1.34%)
Jan 30, 2002 39.12 39.40 38.48 39.37 129,039 +0.43(+1.10%)
Jan 29, 2002 40.29 40.29 38.95 38.95 160,643 -1.12(-2.79%)
Jan 28, 2002 40.19 40.27 39.91 40.06 1,372,096 -0.12(-0.29%)
Jan 25, 2002 40.01 40.32 39.98 40.18 256,698 +0.17(+0.42%)
Jan 24, 2002 39.85 40.19 39.85 40.01 259,044 +0.24(+0.60%)
Jan 23, 2002 39.66 39.96 39.45 39.77 220,540 +0.28(+0.72%)
Jan 22, 2002 39.97 39.97 39.43 39.49 249,936 -0.28(-0.71%)
Jan 21, 2002 39.82 40.00 39.70 39.77 107,371 +0.00(+0.00%)
Jan 18, 2002 39.82 40.00 39.70 39.77 107,371 -0.17(-0.44%)
Jan 17, 2002 39.71 39.97 39.71 39.95 164,922 +0.35(+0.88%)
Jan 16, 2002 40.10 40.10 39.60 39.60 165,060 -0.60(-1.50%)
Jan 15, 2002 40.25 40.37 39.95 40.20 307,348 +0.28(+0.71%)
Jan 14, 2002 40.01 40.11 39.81 39.92 184,243 -0.25(-0.61%)
Jan 11, 2002 40.61 40.61 40.11 40.16 166,578 -0.28(-0.70%)
Jan 10, 2002 40.54 40.58 40.36 40.45 56,722 +0.30(+0.76%)
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.