Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

179.11 +0.57 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 82.22 82.29 81.76 82.18 6,326,175 +0.85(+1.05%)
Oct 30, 2014 80.69 81.51 78.89 81.33 3,086,854 +0.42(+0.52%)
Oct 29, 2014 81.02 81.13 80.32 80.91 3,485,680 +0.03(+0.04%)
Oct 28, 2014 80.33 80.92 80.22 80.88 2,141,234 +0.86(+1.08%)
Oct 27, 2014 79.77 80.13 79.53 80.02 2,075,126 -0.15(-0.19%)
Oct 24, 2014 79.71 80.20 79.40 80.17 2,922,815 +0.62(+0.78%)
Oct 23, 2014 79.49 80.08 79.38 79.55 2,789,493 +0.78(+0.99%)
Oct 22, 2014 79.45 79.68 78.76 78.77 2,491,662 -0.47(-0.60%)
Oct 21, 2014 78.19 79.34 78.19 79.25 3,025,847 +1.48(+1.90%)
Oct 20, 2014 77.07 77.79 76.94 77.77 2,936,381 +0.63(+0.81%)
Oct 17, 2014 77.12 77.62 76.75 77.14 2,358,269 +0.89(+1.17%)
Oct 16, 2014 74.92 76.75 74.84 76.25 3,820,770 +0.15(+0.20%)
Oct 15, 2014 76.83 76.36 74.35 76.10 4,586,920 -0.73(-0.95%)
Oct 14, 2014 76.97 77.70 76.53 76.83 3,890,002 +0.19(+0.25%)
Oct 13, 2014 77.82 78.07 76.60 76.63 3,999,802 -1.09(-1.40%)
Oct 10, 2014 78.58 78.92 77.72 77.72 3,880,940 -0.83(-1.05%)
Oct 09, 2014 80.09 80.19 78.51 78.55 4,219,932 -1.70(-2.12%)
Oct 08, 2014 79.10 80.35 78.60 80.25 2,919,490 +1.25(+1.59%)
Oct 07, 2014 79.92 80.04 78.98 79.00 3,093,439 -1.25(-1.55%)
Oct 06, 2014 80.82 80.82 80.00 80.24 4,084,529 -0.06(-0.08%)
Oct 03, 2014 80.03 80.45 79.75 80.31 3,413,685 +0.80(+1.01%)
Oct 02, 2014 79.42 79.77 78.68 79.50 3,704,539 +0.00(+0.00%)
Oct 01, 2014 80.35 80.41 79.34 79.50 4,004,871 -0.98(-1.22%)
Sep 30, 2014 80.90 81.04 80.33 80.49 2,402,266 -0.27(-0.33%)
Sep 29, 2014 80.40 80.92 80.28 80.75 1,587,295 -0.27(-0.34%)
Sep 26, 2014 80.61 81.22 80.44 81.02 1,414,461 +0.50(+0.62%)
Sep 25, 2014 81.53 81.59 80.49 80.53 1,975,256 -1.21(-1.49%)
Sep 24, 2014 81.34 81.79 81.00 81.74 1,155,438 +0.49(+0.60%)
Sep 23, 2014 81.57 81.85 81.25 81.25 2,061,847 -0.58(-0.70%)
Sep 22, 2014 82.33 82.37 81.73 81.83 1,632,436 -0.64(-0.78%)
Sep 19, 2014 82.85 82.97 82.34 82.47 1,502,424 -0.10(-0.13%)
Sep 18, 2014 82.48 82.64 82.37 82.57 949,051 +0.38(+0.46%)
Sep 17, 2014 82.25 82.63 81.87 82.20 1,490,855 +0.05(+0.06%)
Sep 16, 2014 81.43 82.29 81.43 82.15 1,376,654 +0.58(+0.71%)
Sep 15, 2014 81.49 81.69 81.29 81.57 1,507,220 +0.09(+0.11%)
Sep 12, 2014 81.89 81.91 81.26 81.49 1,562,604 -0.50(-0.61%)
Sep 11, 2014 81.52 81.99 81.43 81.98 958,249 +0.17(+0.21%)
Sep 10, 2014 81.68 81.85 81.37 81.81 1,548,410 +0.17(+0.21%)
Sep 09, 2014 82.07 82.07 81.48 81.65 1,558,992 -0.54(-0.66%)
Sep 08, 2014 82.37 82.44 81.96 82.19 1,290,897 -0.23(-0.28%)
Sep 05, 2014 82.04 82.44 81.73 82.42 1,398,493 +0.36(+0.44%)
Sep 04, 2014 82.32 82.56 81.81 82.06 1,027,471 -0.11(-0.14%)
Sep 03, 2014 82.37 82.45 82.06 82.17 1,776,611 +0.15(+0.19%)
Sep 02, 2014 82.29 82.29 81.73 82.02 1,631,645 -0.13(-0.16%)
Aug 29, 2014 82.00 82.15 82.15 82.15 955,813 +0.26(+0.31%)
Aug 28, 2014 81.64 81.93 81.61 81.89 894,022 -0.06(-0.08%)
Aug 27, 2014 81.95 82.05 81.81 81.96 1,094,880 +0.03(+0.04%)
Aug 26, 2014 81.89 82.17 81.75 81.93 1,370,502 +0.10(+0.13%)
Aug 25, 2014 81.80 81.96 81.76 81.82 1,465,664 +0.40(+0.49%)
Aug 22, 2014 81.58 81.71 81.28 81.42 1,313,944 -0.27(-0.33%)
Aug 21, 2014 81.38 81.79 81.35 81.69 1,035,625 +0.38(+0.47%)
Aug 20, 2014 80.96 81.38 80.94 81.31 1,108,123 +0.22(+0.27%)
Aug 19, 2014 80.99 81.13 80.84 81.09 1,621,941 +0.33(+0.41%)
Aug 18, 2014 80.55 80.78 80.44 80.76 2,938,446 +0.62(+0.78%)
Aug 15, 2014 80.44 80.52 79.62 80.14 2,902,666 -0.09(-0.11%)
Aug 14, 2014 80.00 80.24 79.92 80.23 1,763,265 +0.32(+0.40%)
Aug 13, 2014 79.64 79.96 79.53 79.91 1,065,592 +0.50(+0.62%)
Aug 12, 2014 79.37 79.64 79.17 79.41 3,689,919 -0.07(-0.09%)
Aug 11, 2014 79.58 79.84 79.44 79.48 2,717,825 +0.18(+0.22%)
Aug 08, 2014 78.54 79.17 78.35 79.31 2,915,617 +0.91(+1.16%)
Aug 07, 2014 79.20 79.25 78.19 78.40 3,417,855 -0.42(-0.54%)
Aug 06, 2014 78.38 79.12 78.38 78.82 2,419,095 +0.04(+0.05%)
Aug 05, 2014 79.24 79.46 78.50 78.78 3,327,842 -0.77(-0.97%)
Aug 04, 2014 79.27 79.71 78.81 79.55 1,765,053 +0.46(+0.58%)
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.