Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

179.11 +0.57 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 48.63 48.84 48.42 48.42 1,453,700 +0.16(+0.33%)
Oct 28, 2005 47.54 48.31 47.51 48.26 976,724 +0.72(+1.51%)
Oct 27, 2005 47.88 47.98 47.42 47.55 537,426 -0.43(-0.91%)
Oct 26, 2005 48.13 48.44 47.89 47.98 761,698 -0.12(-0.26%)
Oct 25, 2005 48.07 48.32 47.78 48.10 1,318,584 +0.01(+0.03%)
Oct 24, 2005 47.28 48.16 47.27 48.09 970,651 +0.83(+1.75%)
Oct 21, 2005 47.28 47.51 47.03 47.26 1,578,326 +0.30(+0.65%)
Oct 20, 2005 47.75 47.92 46.83 46.96 730,231 -1.04(-2.16%)
Oct 19, 2005 47.18 48.00 46.98 48.00 1,017,438 +0.62(+1.32%)
Oct 18, 2005 47.91 47.92 47.27 47.37 1,002,670 -0.60(-1.25%)
Oct 17, 2005 47.76 48.02 47.73 47.97 1,684,459 +0.21(+0.44%)
Oct 14, 2005 47.53 47.79 47.23 47.76 498,092 +0.47(+1.00%)
Oct 13, 2005 47.41 47.51 46.92 47.29 709,529 -0.14(-0.29%)
Oct 12, 2005 47.87 48.16 47.37 47.43 1,191,611 -0.47(-0.98%)
Oct 11, 2005 48.18 48.24 47.85 47.90 978,104 -0.01(-0.02%)
Oct 10, 2005 48.48 48.53 47.91 47.91 1,160,972 -0.51(-1.06%)
Oct 07, 2005 48.47 48.56 48.22 48.42 817,180 +0.15(+0.32%)
Oct 06, 2005 48.51 48.65 47.81 48.27 662,052 -0.19(-0.39%)
Oct 05, 2005 49.23 49.23 48.46 48.46 659,154 -0.72(-1.46%)
Oct 04, 2005 49.97 49.98 49.18 49.18 1,465,845 -0.70(-1.41%)
Oct 03, 2005 49.99 50.10 49.73 49.88 824,356 +0.00(+0.00%)
Sep 30, 2005 49.93 50.01 49.81 49.88 2,084,285 +0.01(+0.01%)
Sep 29, 2005 49.50 50.00 49.26 49.87 1,786,313 +0.28(+0.56%)
Sep 28, 2005 49.56 49.61 49.28 49.60 1,032,619 +0.15(+0.31%)
Sep 27, 2005 49.44 49.54 49.17 49.44 2,731,294 +0.07(+0.13%)
Sep 26, 2005 49.42 49.63 49.28 49.38 747,621 +0.07(+0.15%)
Sep 23, 2005 49.31 49.42 49.07 49.31 553,573 -0.33(-0.66%)
Sep 22, 2005 49.58 49.71 49.26 49.63 765,148 +0.06(+0.12%)
Sep 21, 2005 49.89 49.92 49.51 49.57 997,288 -0.46(-0.93%)
Sep 20, 2005 50.57 50.60 49.94 50.04 881,218 -0.38(-0.76%)
Sep 19, 2005 50.51 50.53 50.27 50.42 377,329 -0.12(-0.23%)
Sep 16, 2005 50.21 50.61 50.18 50.54 610,573 +0.54(+1.07%)
Sep 15, 2005 50.20 50.20 49.95 50.00 4,278 +0.01(+0.03%)
Sep 14, 2005 50.12 50.23 49.95 49.99 845,058 -0.10(-0.20%)
Sep 13, 2005 50.32 50.35 49.99 50.09 602,844 -0.33(-0.66%)
Sep 12, 2005 50.51 50.54 50.36 50.42 555,781 -0.02(-0.04%)
Sep 09, 2005 50.20 50.55 50.15 50.44 639,694 +0.40(+0.80%)
Sep 08, 2005 50.09 50.15 49.92 50.05 502,508 -0.14(-0.27%)
Sep 07, 2005 50.10 50.23 49.99 50.18 723,468 +0.11(+0.22%)
Sep 06, 2005 49.82 50.14 49.75 50.07 490,363 +0.51(+1.04%)
Sep 02, 2005 49.92 49.92 49.54 49.56 508,995 -0.25(-0.49%)
Sep 01, 2005 49.60 49.94 49.44 49.81 575,379 +0.28(+0.56%)
Aug 31, 2005 49.04 49.56 48.84 49.53 1,061,188 +0.56(+1.14%)
Aug 30, 2005 48.94 48.98 48.68 48.97 819,940 -0.05(-0.10%)
Aug 29, 2005 48.73 49.09 48.57 49.02 845,334 +0.26(+0.54%)
Aug 26, 2005 49.12 49.12 48.73 48.76 555,229 -0.40(-0.81%)
Aug 25, 2005 49.07 49.16 48.94 49.16 570,273 +0.25(+0.50%)
Aug 24, 2005 49.27 49.48 48.92 48.92 1,039,934 -0.45(-0.91%)
Aug 23, 2005 49.48 49.51 49.13 49.36 634,173 -0.01(-0.03%)
Aug 22, 2005 49.52 49.67 49.23 49.38 431,431 +0.02(+0.04%)
Aug 19, 2005 49.45 49.49 49.31 49.36 664,398 +0.16(+0.32%)
Aug 18, 2005 49.21 49.36 49.09 49.20 608,641 -0.04(-0.09%)
Aug 17, 2005 49.46 49.52 49.24 49.24 1,038,278 -0.12(-0.24%)
Aug 16, 2005 49.81 49.84 49.27 49.36 599,532 -0.49(-0.97%)
Aug 15, 2005 49.83 49.95 49.57 49.84 427,981 +0.14(+0.29%)
Aug 12, 2005 49.82 49.91 49.53 49.70 480,288 -0.23(-0.46%)
Aug 11, 2005 49.69 49.95 49.55 49.93 555,781 +0.26(+0.53%)
Aug 10, 2005 49.81 50.05 49.44 49.67 658,188 +0.13(+0.26%)
Aug 09, 2005 49.49 49.60 49.40 49.54 1,075,680 +0.28(+0.57%)
Aug 08, 2005 49.41 49.59 49.18 49.26 919,448 -0.09(-0.18%)
Aug 05, 2005 49.69 49.73 49.29 49.34 687,033 -0.45(-0.90%)
Aug 04, 2005 49.96 50.08 49.75 49.79 825,322 -0.43(-0.87%)
Aug 03, 2005 50.06 50.23 49.97 50.23 2,633,166 +0.22(+0.43%)
Aug 02, 2005 49.88 50.14 49.85 50.01 1,343,979 +0.30(+0.61%)
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.