Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

189.70 +2.40 (+1.28%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 155.59 156.06 155.18 155.65 2,658,541 -0.15(-0.10%)
Oct 28, 2021 154.72 155.83 154.69 155.80 2,061,190 +1.41(+0.91%)
Oct 27, 2021 156.55 156.55 154.39 154.39 1,982,913 -2.15(-1.37%)
Oct 26, 2021 156.80 156.51 156.53 2,186,279 -0.04(-0.02%)
Oct 25, 2021 156.57 156.83 156.01 156.57 1,228,341 +0.29(+0.19%)
Oct 22, 2021 155.92 156.61 155.56 156.28 1,667,280 +0.34(+0.22%)
Oct 21, 2021 155.98 156.10 155.24 155.94 1,297,574 -0.18(-0.12%)
Oct 20, 2021 154.83 156.18 154.69 156.12 2,039,305 +1.43(+0.92%)
Oct 19, 2021 154.12 154.69 153.76 154.69 2,579,312 +1.20(+0.78%)
Oct 18, 2021 153.16 154.04 152.78 153.49 5,078,641 -0.43(-0.28%)
Oct 15, 2021 153.91 154.59 153.75 153.91 1,674,303 +0.95(+0.62%)
Oct 14, 2021 151.94 153.10 151.70 152.97 1,505,382 +2.38(+1.58%)
Oct 13, 2021 150.50 150.98 149.10 150.58 2,449,414 +0.15(+0.10%)
Oct 12, 2021 150.67 151.22 150.06 150.43 2,577,885 -0.22(-0.14%)
Oct 11, 2021 151.91 152.66 150.64 150.65 2,657,628 -1.23(-0.81%)
Oct 08, 2021 152.14 152.46 151.67 151.88 2,209,578 -0.05(-0.03%)
Oct 07, 2021 151.71 152.95 151.71 151.93 2,090,305 +1.21(+0.80%)
Oct 06, 2021 149.20 150.75 148.31 150.72 5,903,218 +0.38(+0.25%)
Oct 05, 2021 149.92 151.22 149.34 150.34 3,047,084 +1.06(+0.71%)
Oct 04, 2021 149.85 150.94 148.65 149.28 5,006,073 -0.70(-0.47%)
Oct 01, 2021 148.94 150.79 147.74 149.98 4,402,446 +1.93(+1.30%)
Sep 30, 2021 150.70 150.89 148.10 148.05 4,989,243 -2.31(-1.54%)
Sep 29, 2021 150.27 151.07 149.80 150.36 2,714,982 +0.48(+0.32%)
Sep 28, 2021 151.44 151.60 149.59 149.88 4,259,942 -1.88(-1.24%)
Sep 27, 2021 151.60 152.52 151.57 151.76 2,239,126 +0.53(+0.35%)
Sep 24, 2021 150.68 151.72 150.62 151.23 2,386,146 +0.19(+0.13%)
Sep 23, 2021 149.76 151.77 149.64 151.04 2,028,417 +2.09(+1.40%)
Sep 22, 2021 148.58 149.90 148.43 148.95 3,757,460 +1.47(+1.00%)
Sep 21, 2021 148.77 149.17 147.42 147.48 3,394,531 -0.42(-0.29%)
Sep 20, 2021 148.04 148.48 146.25 147.90 4,528,501 -2.26(-1.50%)
Sep 17, 2021 150.72 151.26 150.03 150.16 3,170,169 -0.88(-0.59%)
Sep 16, 2021 151.69 152.00 150.31 151.04 3,586,528 -0.55(-0.36%)
Sep 15, 2021 150.25 151.91 150.04 151.59 5,442,592 +1.39(+0.93%)
Sep 14, 2021 152.02 152.07 149.87 150.20 3,222,823 -1.41(-0.93%)
Sep 13, 2021 151.63 152.09 150.84 151.61 3,318,663 +0.91(+0.61%)
Sep 10, 2021 152.52 152.65 150.69 150.70 2,638,949 -1.16(-0.76%)
Sep 09, 2021 152.20 153.10 151.78 151.85 2,114,242 -0.65(-0.43%)
Sep 08, 2021 152.29 152.97 151.96 152.50 1,744,316 -0.09(-0.06%)
Sep 07, 2021 153.73 153.73 152.50 152.59 3,513,457 -1.28(-0.83%)
Sep 03, 2021 154.18 154.18 153.64 153.87 1,500,615 -0.55(-0.35%)
Sep 02, 2021 153.82 154.46 153.82 154.41 2,340,065 +0.96(+0.63%)
Sep 01, 2021 153.74 153.74 152.98 153.45 2,098,641 -0.04(-0.02%)
Aug 31, 2021 153.53 153.93 153.24 153.49 2,065,686 -0.08(-0.05%)
Aug 30, 2021 154.09 154.16 153.47 153.57 2,115,837 -0.41(-0.26%)
Aug 27, 2021 152.99 154.17 152.93 153.97 1,786,910 +1.32(+0.86%)
Aug 26, 2021 153.63 153.90 152.58 152.65 2,123,357 -0.93(-0.61%)
Aug 25, 2021 153.02 153.99 152.72 153.59 1,753,549 +0.57(+0.37%)
Aug 24, 2021 152.85 153.30 152.72 153.02 1,812,842 +0.48(+0.31%)
Aug 23, 2021 152.31 152.97 152.31 152.54 1,985,619 +0.93(+0.61%)
Aug 20, 2021 150.63 151.85 150.30 151.61 2,406,268 +0.90(+0.60%)
Aug 19, 2021 150.09 151.28 149.88 150.71 4,521,682 -0.47(-0.31%)
Aug 18, 2021 152.52 152.96 151.09 151.18 3,810,522 -1.68(-1.10%)
Aug 17, 2021 152.81 153.32 151.69 152.86 4,914,574 -0.75(-0.49%)
Aug 16, 2021 152.89 153.64 152.17 153.61 2,317,556 +0.03(+0.02%)
Aug 13, 2021 153.78 153.86 153.35 153.59 2,242,672 +0.01(+0.01%)
Aug 12, 2021 153.45 153.63 152.79 153.58 3,548,473 +0.17(+0.11%)
Aug 11, 2021 152.83 153.44 152.42 153.41 2,337,603 +0.95(+0.62%)
Aug 10, 2021 151.73 152.68 151.49 152.46 2,154,151 +0.89(+0.59%)
Aug 09, 2021 151.69 151.87 151.12 151.56 1,936,449 -0.28(-0.19%)
Aug 06, 2021 151.46 152.02 151.28 151.84 3,213,067 +1.01(+0.67%)
Aug 05, 2021 150.43 150.86 150.32 150.84 1,816,340 +0.88(+0.59%)
Aug 04, 2021 150.56 151.01 150.00 149.95 2,954,167 -1.48(-0.98%)
Aug 03, 2021 150.53 151.45 149.33 151.43 3,497,897 +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.