Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

187.30 -0.34 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 155.59 156.07 155.19 155.65 2,658,468 -0.15(-0.10%)
Oct 28, 2021 154.72 155.84 154.69 155.80 2,061,134 +1.41(+0.91%)
Oct 27, 2021 156.56 156.56 154.39 154.39 1,982,859 -2.15(-1.37%)
Oct 26, 2021 156.80 156.52 156.54 2,186,219 -0.04(-0.02%)
Oct 25, 2021 156.58 156.83 156.02 156.58 1,228,308 +0.29(+0.19%)
Oct 22, 2021 155.92 156.61 155.56 156.28 1,667,234 +0.34(+0.22%)
Oct 21, 2021 155.98 156.10 155.25 155.94 1,297,538 -0.18(-0.11%)
Oct 20, 2021 154.84 156.18 154.69 156.12 2,039,249 +1.43(+0.92%)
Oct 19, 2021 154.13 154.69 153.77 154.69 2,579,241 +1.20(+0.78%)
Oct 18, 2021 153.16 154.04 152.78 153.49 5,078,502 -0.43(-0.28%)
Oct 15, 2021 153.91 154.59 153.76 153.92 1,674,258 +0.95(+0.62%)
Oct 14, 2021 151.94 153.10 151.71 152.97 1,505,340 +2.38(+1.58%)
Oct 13, 2021 150.50 150.99 149.10 150.59 2,449,347 +0.15(+0.10%)
Oct 12, 2021 150.67 151.22 150.07 150.44 2,577,814 -0.22(-0.14%)
Oct 11, 2021 151.91 152.67 150.65 150.66 2,657,555 -1.23(-0.81%)
Oct 08, 2021 152.14 152.46 151.67 151.88 2,209,517 -0.05(-0.03%)
Oct 07, 2021 151.71 152.95 151.71 151.93 2,090,248 +1.21(+0.80%)
Oct 06, 2021 149.21 150.76 148.31 150.72 5,903,057 +0.38(+0.25%)
Oct 05, 2021 149.93 151.22 149.34 150.34 3,047,001 +1.06(+0.71%)
Oct 04, 2021 149.85 150.95 148.65 149.28 5,005,936 -0.70(-0.47%)
Oct 01, 2021 148.94 150.80 147.74 149.98 4,402,326 +1.93(+1.30%)
Sep 30, 2021 150.70 150.89 148.10 148.05 4,989,106 -2.31(-1.53%)
Sep 29, 2021 150.28 151.07 149.80 150.36 2,714,908 +0.48(+0.32%)
Sep 28, 2021 151.45 151.60 149.59 149.88 4,259,825 -1.88(-1.24%)
Sep 27, 2021 151.60 152.53 151.57 151.76 2,239,065 +0.53(+0.35%)
Sep 24, 2021 150.68 151.72 150.63 151.23 2,386,080 +0.19(+0.13%)
Sep 23, 2021 149.76 151.78 149.65 151.04 2,028,361 +2.09(+1.40%)
Sep 22, 2021 148.58 149.90 148.43 148.95 3,757,357 +1.47(+1.00%)
Sep 21, 2021 148.77 149.18 147.43 147.48 3,394,438 -0.42(-0.29%)
Sep 20, 2021 148.05 148.48 146.25 147.91 4,528,377 -2.26(-1.50%)
Sep 17, 2021 150.73 151.27 150.03 150.16 3,170,082 -0.89(-0.59%)
Sep 16, 2021 151.70 152.00 150.31 151.05 3,586,430 -0.55(-0.36%)
Sep 15, 2021 150.25 151.91 150.04 151.59 5,442,443 +1.39(+0.93%)
Sep 14, 2021 152.03 152.07 149.87 150.20 3,222,734 -1.41(-0.93%)
Sep 13, 2021 151.63 152.09 150.84 151.61 3,318,572 +0.91(+0.61%)
Sep 10, 2021 152.53 152.65 150.69 150.70 2,638,877 -1.16(-0.76%)
Sep 09, 2021 152.21 153.10 151.79 151.86 2,114,184 -0.65(-0.43%)
Sep 08, 2021 152.29 152.98 151.96 152.51 1,744,268 -0.08(-0.06%)
Sep 07, 2021 153.73 153.73 152.51 152.59 3,513,361 -1.28(-0.83%)
Sep 03, 2021 154.18 154.18 153.64 153.87 1,500,574 -0.55(-0.35%)
Sep 02, 2021 153.83 154.47 153.83 154.42 2,340,000 +0.96(+0.63%)
Sep 01, 2021 153.74 153.74 152.99 153.46 2,098,583 -0.04(-0.02%)
Aug 31, 2021 153.53 153.94 153.24 153.50 2,065,630 -0.08(-0.05%)
Aug 30, 2021 154.10 154.16 153.48 153.57 2,115,779 -0.40(-0.26%)
Aug 27, 2021 153.00 154.18 152.93 153.98 1,786,861 +1.32(+0.86%)
Aug 26, 2021 153.64 153.90 152.58 152.66 2,123,299 -0.93(-0.61%)
Aug 25, 2021 153.03 154.00 152.72 153.59 1,753,500 +0.56(+0.37%)
Aug 24, 2021 152.86 153.31 152.72 153.03 1,812,792 +0.48(+0.31%)
Aug 23, 2021 152.31 152.97 152.31 152.55 1,985,565 +0.93(+0.61%)
Aug 20, 2021 150.63 151.85 150.31 151.61 2,406,202 +0.90(+0.60%)
Aug 19, 2021 150.09 151.28 149.88 150.71 4,521,558 -0.47(-0.31%)
Aug 18, 2021 152.53 152.96 151.10 151.18 3,810,418 -1.69(-1.10%)
Aug 17, 2021 152.82 153.33 151.69 152.87 4,914,439 -0.75(-0.49%)
Aug 16, 2021 152.89 153.65 152.18 153.62 2,317,492 +0.03(+0.02%)
Aug 13, 2021 153.79 153.87 153.35 153.59 2,242,611 +0.01(+0.01%)
Aug 12, 2021 153.46 153.63 152.79 153.58 3,548,375 +0.17(+0.11%)
Aug 11, 2021 152.84 153.45 152.42 153.41 2,337,539 +0.95(+0.62%)
Aug 10, 2021 151.74 152.69 151.49 152.46 2,154,092 +0.89(+0.59%)
Aug 09, 2021 151.70 151.88 151.12 151.57 1,936,396 -0.28(-0.19%)
Aug 06, 2021 151.46 152.03 151.28 151.85 3,212,979 +1.01(+0.67%)
Aug 05, 2021 150.44 150.86 150.32 150.84 1,816,290 +0.89(+0.59%)
Aug 04, 2021 150.56 151.01 150.00 149.96 2,954,086 -1.48(-0.98%)
Aug 03, 2021 150.53 151.45 149.34 151.44 3,497,801 +1.25(+0.83%)
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.