Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

177.16 +2.78 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 145.59 146.12 144.17 144.24 1,575,013 -0.97(-0.67%)
Aug 30, 2022 147.16 147.16 144.64 145.21 1,839,539 -1.73(-1.18%)
Aug 29, 2022 146.56 147.98 146.26 146.94 3,961,572 -0.57(-0.38%)
Aug 26, 2022 151.95 152.06 147.46 147.51 1,607,063 -4.34(-2.86%)
Aug 25, 2022 150.24 151.88 149.95 151.85 1,140,606 +2.04(+1.36%)
Aug 24, 2022 149.19 150.20 148.85 149.81 1,735,367 +0.66(+0.45%)
Aug 23, 2022 149.60 150.34 149.00 149.15 903,452 -0.28(-0.19%)
Aug 22, 2022 150.47 150.63 149.14 149.42 3,056,157 -2.87(-1.88%)
Aug 19, 2022 153.28 153.35 151.94 152.29 1,438,915 -1.76(-1.14%)
Aug 18, 2022 153.86 154.23 153.30 154.05 1,054,860 +0.39(+0.26%)
Aug 17, 2022 153.66 154.53 152.98 153.66 1,333,405 -1.35(-0.87%)
Aug 16, 2022 154.07 155.60 154.07 155.00 1,836,543 +0.64(+0.42%)
Aug 15, 2022 153.12 154.55 152.85 154.36 2,579,285 +0.22(+0.14%)
Aug 12, 2022 152.50 154.19 152.19 154.14 1,812,951 +2.27(+1.49%)
Aug 11, 2022 152.26 153.37 151.69 151.87 1,444,426 +0.67(+0.45%)
Aug 10, 2022 150.49 151.32 150.26 151.19 1,834,955 +2.72(+1.83%)
Aug 09, 2022 148.72 148.96 147.96 148.47 2,596,194 -0.14(-0.10%)
Aug 08, 2022 148.95 149.95 148.42 148.62 2,224,319 +0.31(+0.21%)
Aug 05, 2022 146.88 148.43 146.80 148.31 1,652,743 +0.30(+0.20%)
Aug 04, 2022 148.73 148.80 147.92 148.01 1,085,001 -0.70(-0.47%)
Aug 03, 2022 147.94 149.13 147.59 148.71 1,450,998 +1.53(+1.04%)
Aug 02, 2022 147.93 148.86 147.10 147.18 1,772,785 -1.08(-0.73%)
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.