Russell 1000 Value Ishares ETF (NY: IWD )

165.52 USD +0.31 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 165.52 165.79 164.93 165.52 1,161,939 +0.31(+0.19%)
Oct 22, 2021 164.83 165.56 164.45 165.21 1,577,149 +0.36(+0.22%)
Oct 21, 2021 164.89 165.02 164.12 164.85 1,227,429 -0.19(-0.12%)
Oct 20, 2021 163.68 165.10 163.53 165.04 1,929,063 +1.51(+0.92%)
Oct 19, 2021 162.93 163.53 162.55 163.53 2,439,878 +1.27(+0.78%)
Oct 18, 2021 161.91 162.84 161.51 162.26 4,804,096 -0.45(-0.28%)
Oct 15, 2021 162.70 163.42 162.54 162.71 1,583,793 +1.00(+0.62%)
Oct 14, 2021 160.62 161.85 160.37 161.71 1,424,003 +2.52(+1.58%)
Oct 13, 2021 159.10 159.61 157.62 159.19 2,317,002 +0.16(+0.10%)
Oct 12, 2021 159.28 159.86 158.64 159.03 2,438,528 -0.23(-0.14%)
Oct 11, 2021 160.59 161.39 159.25 159.26 2,513,960 -1.30(-0.81%)
Oct 08, 2021 160.83 161.17 160.34 160.56 2,090,131 -0.05(-0.03%)
Oct 07, 2021 160.38 161.69 160.38 160.61 1,977,306 +1.28(+0.80%)
Oct 06, 2021 157.73 159.37 156.78 159.33 5,584,098 +0.40(+0.25%)
Oct 05, 2021 158.49 159.86 157.87 158.93 2,882,363 +1.12(+0.71%)
Oct 04, 2021 158.41 159.57 157.14 157.81 4,735,451 -0.74(-0.47%)
Oct 01, 2021 157.45 159.41 156.18 158.55 4,164,456 +2.04(+1.30%)
Sep 30, 2021 159.31 159.51 156.56 156.51 4,719,531 -2.44(-1.54%)
Sep 29, 2021 158.86 159.70 158.36 158.95 2,568,214 +0.51(+0.32%)
Sep 28, 2021 160.10 160.26 158.14 158.44 4,029,655 -1.99(-1.24%)
Sep 27, 2021 160.26 161.24 160.23 160.43 2,118,082 +0.56(+0.35%)
Sep 24, 2021 159.29 160.39 159.23 159.87 2,257,154 -0.61(-0.38%)
Sep 23, 2021 159.12 161.26 159.00 160.48 1,909,043 +2.22(+1.40%)
Sep 22, 2021 157.87 159.27 157.71 158.26 3,536,330 +1.56(+1.00%)
Sep 21, 2021 158.07 158.50 156.64 156.70 3,194,760 -0.45(-0.29%)
Sep 20, 2021 157.30 157.76 155.39 157.15 4,261,995 -2.40(-1.50%)
Sep 17, 2021 160.15 160.72 159.41 159.55 2,983,602 -0.94(-0.59%)
Sep 16, 2021 161.18 161.50 159.71 160.49 3,375,458 -0.58(-0.36%)
Sep 15, 2021 159.64 161.41 159.42 161.07 5,122,291 +1.48(+0.93%)
Sep 14, 2021 161.53 161.58 159.24 159.59 3,033,157 -1.50(-0.93%)
Sep 13, 2021 161.11 161.60 160.27 161.09 3,123,357 +0.97(+0.61%)
Sep 10, 2021 162.06 162.19 160.11 160.12 2,483,645 -1.23(-0.76%)
Sep 09, 2021 161.72 162.67 161.27 161.35 1,989,817 -0.69(-0.43%)
Sep 08, 2021 161.81 162.54 161.46 162.04 1,641,662 -0.09(-0.06%)
Sep 07, 2021 163.34 163.34 162.04 162.13 3,306,687 -1.36(-0.83%)
Sep 03, 2021 163.82 163.82 163.24 163.49 1,412,303 -0.58(-0.35%)
Sep 02, 2021 163.44 164.12 163.44 164.07 2,202,350 +1.02(+0.63%)
Sep 01, 2021 163.35 163.35 162.55 163.05 1,975,134 -0.04(-0.02%)
Aug 31, 2021 163.13 163.56 162.82 163.09 1,944,119 -0.08(-0.05%)
Aug 30, 2021 163.73 163.80 163.07 163.17 1,991,318 -0.43(-0.26%)
Aug 27, 2021 162.56 163.81 162.49 163.60 1,681,749 +1.40(+0.86%)
Aug 26, 2021 163.24 163.52 162.12 162.20 1,998,396 -0.99(-0.61%)
Aug 25, 2021 162.59 163.62 162.27 163.19 1,650,351 +0.60(+0.37%)
Aug 24, 2021 162.41 162.89 162.27 162.59 1,706,155 +0.51(+0.31%)
Aug 23, 2021 161.83 162.53 161.83 162.08 1,868,764 +0.99(+0.61%)
Aug 20, 2021 160.05 161.35 159.70 161.09 2,264,657 +0.96(+0.60%)
Aug 19, 2021 159.47 160.74 159.25 160.13 4,255,577 -0.50(-0.31%)
Aug 18, 2021 162.06 162.52 160.54 160.63 3,586,270 -1.79(-1.10%)
Aug 17, 2021 162.37 162.91 161.17 162.42 4,625,347 -0.80(-0.49%)
Aug 16, 2021 162.45 163.25 161.69 163.22 2,181,166 +0.03(+0.02%)
Aug 13, 2021 163.40 163.49 162.94 163.19 2,110,689 +0.01(+0.01%)
Aug 12, 2021 163.05 163.24 162.34 163.18 3,339,642 +0.18(+0.11%)
Aug 11, 2021 162.39 163.04 161.95 163.00 2,200,033 +1.01(+0.62%)
Aug 10, 2021 161.22 162.23 160.96 161.99 2,027,378 +0.95(+0.59%)
Aug 09, 2021 161.18 161.37 160.57 161.04 1,822,488 -0.30(-0.19%)
Aug 06, 2021 160.93 161.53 160.74 161.34 3,023,975 +1.07(+0.67%)
Aug 05, 2021 159.84 160.29 159.72 160.27 1,709,447 +0.94(+0.59%)
Aug 04, 2021 159.97 160.45 159.38 159.33 2,780,312 -1.57(-0.98%)
Aug 03, 2021 159.94 160.92 158.67 160.90 3,292,043 +1.33(+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.