Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Value Ishares ETF (NY: IWD )

179.00 -0.05 (-0.03%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 143.85 145.03 143.53 144.94 2,989,621 +1.32(+0.92%)
Oct 30, 2023 143.03 143.89 142.36 143.62 2,986,870 +1.39(+0.97%)
Oct 27, 2023 144.14 144.30 141.89 142.23 3,171,541 -2.00(-1.39%)
Oct 26, 2023 144.32 145.26 144.01 144.23 2,904,421 -0.17(-0.12%)
Oct 25, 2023 145.20 145.49 144.21 144.40 2,444,149 -1.26(-0.86%)
Oct 24, 2023 145.52 146.30 145.10 145.66 1,856,804 +0.91(+0.63%)
Oct 23, 2023 145.41 146.21 144.67 144.75 2,637,617 -1.15(-0.79%)
Oct 20, 2023 147.39 147.66 145.90 145.90 2,397,501 -1.53(-1.04%)
Oct 19, 2023 148.88 149.61 147.23 147.43 2,541,835 -1.46(-0.98%)
Oct 18, 2023 150.47 150.51 148.65 148.88 2,053,015 -2.02(-1.34%)
Oct 17, 2023 149.43 151.69 149.43 150.90 2,146,123 +0.63(+0.42%)
Oct 16, 2023 149.50 150.71 149.26 150.27 5,702,419 +1.62(+1.09%)
Oct 13, 2023 149.26 149.87 148.13 148.65 2,449,807 -0.02(-0.01%)
Oct 12, 2023 150.43 150.43 147.87 148.67 2,009,555 -1.54(-1.03%)
Oct 11, 2023 150.34 150.67 149.29 150.21 1,576,498 -0.13(-0.09%)
Oct 10, 2023 149.53 151.04 149.47 150.34 1,616,746 +1.14(+0.76%)
Oct 09, 2023 147.74 149.40 147.68 149.20 1,428,685 +1.15(+0.78%)
Oct 06, 2023 146.34 148.81 145.36 148.05 2,005,928 +1.10(+0.75%)
Oct 05, 2023 146.94 147.42 146.11 146.95 2,167,170 -0.32(-0.22%)
Oct 04, 2023 147.16 147.40 145.78 147.27 2,046,095 +0.28(+0.19%)
Oct 03, 2023 147.80 148.43 146.54 146.99 2,068,897 -1.60(-1.08%)
Oct 02, 2023 150.16 150.16 147.74 148.60 2,843,041 -1.68(-1.12%)
Sep 29, 2023 151.89 151.91 149.84 150.28 1,830,693 -0.70(-0.47%)
Sep 28, 2023 150.32 151.56 150.23 150.98 2,417,405 +0.76(+0.51%)
Sep 27, 2023 150.62 150.87 149.20 150.22 1,995,764 +0.03(+0.02%)
Sep 26, 2023 151.17 151.64 149.99 150.19 2,045,999 -1.93(-1.27%)
Sep 25, 2023 151.21 152.16 151.54 152.12 2,417,527 +0.44(+0.29%)
Sep 22, 2023 152.56 152.74 151.60 151.67 7,420,911 -0.66(-0.43%)
Sep 21, 2023 153.93 154.03 152.27 152.33 1,770,766 -2.28(-1.48%)
Sep 20, 2023 155.75 156.27 154.54 154.61 1,398,915 -0.59(-0.38%)
Sep 19, 2023 155.56 155.83 154.53 155.20 1,292,670 -0.39(-0.25%)
Sep 18, 2023 155.75 156.12 155.14 155.60 1,635,348 -0.14(-0.09%)
Sep 15, 2023 156.21 156.81 155.56 155.74 4,310,604 -1.16(-0.74%)
Sep 14, 2023 156.33 157.02 156.14 156.90 1,292,013 +1.77(+1.14%)
Sep 13, 2023 155.65 156.05 154.75 155.13 1,217,831 -0.41(-0.27%)
Sep 12, 2023 155.05 156.28 155.05 155.54 1,757,821 +0.21(+0.13%)
Sep 11, 2023 155.57 155.86 155.05 155.33 1,218,017 +0.37(+0.24%)
Sep 08, 2023 154.83 155.33 154.57 154.96 1,210,781 +0.17(+0.11%)
Sep 07, 2023 154.64 155.22 154.32 154.79 1,700,634 -0.11(-0.07%)
Sep 06, 2023 155.11 155.41 154.14 154.90 1,072,019 -0.51(-0.33%)
Sep 05, 2023 157.04 157.17 155.38 155.41 1,289,807 -1.81(-1.15%)
Sep 01, 2023 157.33 157.73 156.72 157.22 1,000,724 +0.86(+0.55%)
Aug 31, 2023 157.18 157.32 156.33 156.37 1,139,771 -0.58(-0.37%)
Aug 30, 2023 156.63 157.33 156.49 156.94 1,339,322 +0.41(+0.26%)
Aug 29, 2023 155.18 156.61 154.99 156.53 1,415,675 +1.47(+0.94%)
Aug 28, 2023 154.86 155.62 154.63 155.07 1,408,669 +0.93(+0.60%)
Aug 25, 2023 153.83 154.74 152.85 154.14 2,027,273 +0.92(+0.60%)
Aug 24, 2023 154.33 155.50 153.19 153.22 2,015,228 -1.38(-0.89%)
Aug 23, 2023 153.70 154.67 153.52 154.59 1,208,168 +1.07(+0.70%)
Aug 22, 2023 154.49 154.77 153.41 153.52 1,456,829 -0.73(-0.47%)
Aug 21, 2023 154.57 154.84 153.30 154.25 1,526,862 -0.23(-0.15%)
Aug 18, 2023 153.40 154.82 153.31 154.48 2,272,594 +0.28(+0.18%)
Aug 17, 2023 155.54 155.75 154.00 154.20 1,693,501 -0.72(-0.46%)
Aug 16, 2023 155.78 156.46 154.85 154.92 1,448,945 -1.07(-0.69%)
Aug 15, 2023 157.15 157.15 155.78 155.99 1,976,619 -2.10(-1.33%)
Aug 14, 2023 157.90 158.12 157.40 158.10 1,161,594 -0.11(-0.07%)
Aug 11, 2023 157.36 158.44 157.21 158.20 1,321,192 +0.44(+0.28%)
Aug 10, 2023 158.63 159.66 157.49 157.76 1,234,030 -0.20(-0.12%)
Aug 09, 2023 158.53 159.02 157.75 157.96 994,582 -0.48(-0.30%)
Aug 08, 2023 157.76 158.57 156.91 158.44 1,019,896 -0.71(-0.44%)
Aug 07, 2023 158.30 159.27 158.30 159.15 1,087,675 +1.43(+0.90%)
Aug 04, 2023 158.64 159.53 157.53 157.72 1,456,502 -0.57(-0.36%)
Aug 03, 2023 158.20 158.87 157.66 158.29 1,239,340 -0.53(-0.33%)
Aug 02, 2023 159.26 159.55 158.53 158.82 1,440,309 -1.34(-0.83%)
Aug 01, 2023 160.26 160.72 159.70 160.16 880,560 -0.54(-0.34%)
Jul 31, 2023 160.58 161.01 160.18 160.70 1,794,885 +0.50(+0.31%)
Jul 28, 2023 160.65 160.70 159.61 160.20 931,330 +0.69(+0.43%)
Jul 27, 2023 161.33 161.48 159.28 159.51 1,345,409 -1.36(-0.84%)
Jul 26, 2023 159.98 161.26 159.98 160.87 1,295,748 +0.48(+0.30%)
Jul 25, 2023 159.91 160.84 159.91 160.39 1,256,361 -0.08(-0.05%)
Jul 24, 2023 160.02 160.83 159.98 160.47 1,144,935 +0.67(+0.42%)
Jul 21, 2023 159.69 160.14 159.11 159.80 2,698,178 +0.43(+0.27%)
Jul 20, 2023 158.72 159.50 158.48 159.37 1,007,441 +0.88(+0.55%)
Jul 19, 2023 157.98 158.92 157.98 158.49 2,534,679 +0.87(+0.55%)
Jul 18, 2023 156.65 158.13 156.56 157.62 1,219,734 +1.06(+0.68%)
Jul 17, 2023 156.13 157.01 155.75 156.56 1,319,582 +0.10(+0.06%)
Jul 14, 2023 157.74 157.74 156.27 156.46 3,184,263 -1.11(-0.71%)
Jul 13, 2023 157.19 157.76 156.97 157.57 1,341,588 +0.67(+0.43%)
Jul 12, 2023 157.42 157.60 156.71 156.91 1,834,542 +0.66(+0.42%)
Jul 11, 2023 154.98 156.41 154.87 156.25 1,591,015 +1.65(+1.07%)
Jul 10, 2023 153.48 154.94 153.48 154.59 1,288,523 +1.02(+0.67%)
Jul 07, 2023 152.84 154.91 152.84 153.57 1,094,466 +0.19(+0.12%)
Jul 06, 2023 153.62 153.81 152.42 153.38 1,633,278 -1.65(-1.07%)
Jul 05, 2023 155.08 155.50 154.66 155.04 1,339,875 -0.79(-0.51%)
Jul 03, 2023 154.88 155.94 154.79 155.82 821,624 +0.59(+0.38%)
Jun 30, 2023 154.81 155.57 154.51 155.23 1,956,075 +1.29(+0.84%)
Jun 29, 2023 152.75 153.96 152.41 153.94 1,624,316 +1.20(+0.79%)
Jun 28, 2023 152.74 152.81 151.94 152.75 1,309,544 -0.14(-0.09%)
Jun 27, 2023 151.69 153.08 151.45 152.88 983,166 +1.26(+0.83%)
Jun 26, 2023 150.92 152.06 150.75 151.62 1,465,248 +0.67(+0.44%)
Jun 23, 2023 151.11 151.51 150.58 150.96 2,019,368 -0.97(-0.64%)
Jun 22, 2023 152.16 152.25 151.41 151.93 2,168,145 -0.54(-0.35%)
Jun 21, 2023 152.40 153.06 151.76 152.47 1,360,738 -0.29(-0.19%)
Jun 20, 2023 153.23 153.43 152.20 152.76 1,413,727 -1.29(-0.84%)
Jun 16, 2023 154.87 155.13 153.94 154.05 1,257,647 -0.26(-0.17%)
Jun 15, 2023 152.18 154.63 152.18 154.32 1,873,647 +5.44(+3.65%)
May 08, 2023 149.28 149.43 148.48 148.88 1,296,744 +0.07(+0.05%)
May 05, 2023 147.90 149.25 147.80 148.81 1,040,368 +2.35(+1.61%)
May 04, 2023 147.29 147.63 145.84 146.46 1,432,531 -1.39(-0.94%)
May 03, 2023 149.22 149.96 147.79 147.85 1,193,006 -1.20(-0.81%)
May 02, 2023 150.91 150.91 147.79 149.06 1,593,987 -2.31(-1.53%)
May 01, 2023 151.34 152.17 151.26 151.37 1,032,817 -0.09(-0.06%)
Apr 28, 2023 149.71 151.52 149.71 151.46 1,874,139 +1.44(+0.96%)
Apr 27, 2023 148.38 150.22 148.17 150.02 1,856,828 +2.59(+1.76%)
Apr 26, 2023 148.69 148.79 147.11 147.42 1,455,255 -1.71(-1.15%)
Apr 25, 2023 150.56 150.64 149.07 149.14 1,329,643 -2.13(-1.41%)
Apr 24, 2023 150.96 151.45 150.78 151.27 1,485,232 +0.30(+0.20%)
Apr 21, 2023 151.16 151.19 150.25 150.97 1,000,096 +0.09(+0.06%)
Apr 20, 2023 150.78 151.32 150.38 150.88 2,186,219 -1.04(-0.68%)
Apr 19, 2023 151.29 152.12 151.19 151.92 1,152,844 -0.01(-0.01%)
Apr 18, 2023 152.17 152.22 151.35 151.93 1,163,825 +0.06(+0.04%)
Apr 17, 2023 151.06 151.90 150.83 151.87 5,191,418 +0.73(+0.48%)
Apr 14, 2023 151.37 152.15 150.36 151.15 1,093,924 -0.15(-0.10%)
Apr 13, 2023 150.33 151.52 149.82 151.29 1,077,015 +1.22(+0.81%)
Apr 12, 2023 151.23 151.49 149.89 150.08 1,232,770 -0.43(-0.29%)
Apr 11, 2023 150.18 151.03 150.14 150.51 942,901 +0.67(+0.44%)
Apr 10, 2023 148.78 149.85 148.60 149.84 1,208,359 +0.53(+0.35%)
Apr 06, 2023 149.12 149.56 148.71 149.31 1,292,965 +0.16(+0.11%)
Apr 05, 2023 148.57 149.22 148.43 149.16 1,953,555 +0.41(+0.28%)
Apr 04, 2023 150.16 150.28 148.04 148.75 1,202,121 -1.20(-0.80%)
Apr 03, 2023 149.44 150.38 149.25 149.95 1,609,252 +0.81(+0.55%)
Mar 31, 2023 147.82 149.25 147.82 149.14 2,057,998 +1.82(+1.24%)
Mar 30, 2023 147.66 147.89 146.71 147.32 1,873,076 +0.66(+0.45%)
Mar 29, 2023 146.34 146.73 145.81 146.66 1,293,259 +1.97(+1.36%)
Mar 28, 2023 144.24 145.14 144.09 144.69 1,344,680 +0.16(+0.11%)
Mar 27, 2023 144.71 145.25 143.94 144.53 1,587,955 +1.16(+0.81%)
Mar 24, 2023 141.37 143.48 140.81 143.38 1,412,177 +1.15(+0.81%)
Mar 23, 2023 143.40 144.67 141.31 142.22 1,600,914 -0.57(-0.40%)
Mar 22, 2023 145.73 146.34 142.78 142.80 3,093,925 -2.90(-1.99%)
Mar 21, 2023 145.54 145.98 144.93 145.70 3,077,119 +1.90(+1.32%)
Mar 20, 2023 142.50 144.20 142.50 143.80 3,548,373 +1.88(+1.33%)
Mar 17, 2023 144.01 144.01 141.49 141.92 1,761,510 -2.62(-1.81%)
Mar 16, 2023 141.74 144.87 141.26 144.54 6,993,318 +1.70(+1.19%)
Mar 15, 2023 142.26 142.94 140.95 142.84 3,112,239 -2.05(-1.41%)
Mar 14, 2023 145.16 145.93 143.29 144.88 2,444,074 +2.09(+1.47%)
Mar 13, 2023 142.25 144.78 141.58 142.79 3,226,618 -1.49(-1.03%)
Mar 10, 2023 146.18 147.07 143.55 144.28 3,500,586 -2.29(-1.56%)
Mar 09, 2023 149.87 150.37 146.19 146.57 1,558,511 -3.17(-2.12%)
Mar 08, 2023 149.67 150.26 148.97 149.74 1,260,274 -0.06(-0.04%)
Mar 07, 2023 152.26 152.33 149.57 149.79 1,287,975 -2.61(-1.71%)
Mar 06, 2023 152.76 153.36 152.17 152.41 960,494 -0.32(-0.21%)
Mar 03, 2023 151.28 152.86 150.83 152.73 1,957,254 +2.09(+1.38%)
Mar 02, 2023 149.08 150.95 148.77 150.64 1,983,143 +1.04(+0.70%)
Mar 01, 2023 149.38 150.16 149.12 149.60 1,216,347 -0.29(-0.19%)
Feb 28, 2023 150.25 150.85 149.81 149.89 1,864,153 -0.47(-0.31%)
Feb 27, 2023 151.43 151.90 150.07 150.36 1,812,166 -0.04(-0.03%)
Feb 24, 2023 149.79 150.71 149.15 150.40 1,269,277 -0.94(-0.62%)
Feb 23, 2023 151.73 152.01 149.91 151.33 1,390,261 +0.31(+0.21%)
Feb 22, 2023 151.45 152.01 150.53 151.02 1,688,163 -0.34(-0.23%)
Feb 21, 2023 152.96 153.26 151.10 151.36 1,214,641 -2.80(-1.81%)
Feb 17, 2023 153.56 154.38 152.96 154.16 1,003,577 -0.15(-0.09%)
Feb 16, 2023 154.33 155.69 153.97 154.31 1,111,741 -1.55(-0.99%)
Feb 15, 2023 154.73 155.85 154.35 155.85 1,439,638 +0.38(+0.24%)
Feb 14, 2023 155.54 156.57 154.31 155.47 1,376,693 -0.48(-0.31%)
Feb 13, 2023 154.69 155.96 154.48 155.95 1,556,062 +1.39(+0.90%)
Feb 10, 2023 153.43 154.72 153.21 154.56 2,348,780 +1.02(+0.67%)
Feb 09, 2023 156.02 156.31 153.16 153.53 1,383,519 -1.69(-1.09%)
Feb 08, 2023 155.71 156.32 154.99 155.22 1,299,321 -1.38(-0.88%)
Feb 07, 2023 154.71 157.07 154.22 156.60 1,739,359 +1.44(+0.93%)
Feb 06, 2023 155.17 155.56 154.48 155.16 1,036,243 -0.94(-0.60%)
Feb 03, 2023 156.27 157.20 155.66 156.10 2,634,670 -1.32(-0.84%)
Feb 02, 2023 157.06 157.97 156.29 157.42 1,703,730 +1.13(+0.72%)
Feb 01, 2023 154.78 157.38 153.75 156.29 2,470,735 +0.93(+0.60%)
Jan 31, 2023 153.47 155.44 153.18 155.37 2,535,977 +2.12(+1.39%)
Jan 30, 2023 153.87 154.91 153.15 153.24 3,975,696 -1.50(-0.97%)
Jan 27, 2023 154.57 155.58 154.20 154.74 2,067,624 -0.13(-0.08%)
Jan 26, 2023 154.38 154.95 153.34 154.87 1,590,926 +1.19(+0.77%)
Jan 25, 2023 152.26 153.70 151.59 153.68 2,502,103 +0.31(+0.20%)
Jan 24, 2023 152.87 153.72 151.91 153.37 2,266,137 -0.17(-0.11%)
Jan 23, 2023 152.31 154.25 152.03 153.53 4,247,536 +1.49(+0.98%)
Jan 20, 2023 150.36 152.12 149.60 152.04 2,476,679 +2.10(+1.40%)
Jan 19, 2023 150.08 150.77 149.37 149.94 3,140,566 -1.00(-0.66%)
Jan 18, 2023 153.97 154.19 150.90 150.94 4,861,825 -2.73(-1.78%)
Jan 17, 2023 154.33 154.64 153.50 153.67 6,317,022 -0.75(-0.49%)
Jan 13, 2023 152.85 154.65 152.47 154.42 2,401,803 +0.44(+0.29%)
Jan 12, 2023 153.67 154.54 152.55 153.98 2,562,955 +0.72(+0.47%)
Jan 11, 2023 152.38 153.31 152.00 153.26 1,646,085 +1.34(+0.88%)
Jan 10, 2023 150.78 151.99 150.43 151.93 2,085,418 +1.09(+0.72%)
Jan 09, 2023 152.08 152.76 150.76 150.84 4,726,325 -0.61(-0.41%)
Jan 06, 2023 149.54 151.86 148.83 151.45 2,987,628 +3.08(+2.08%)
Jan 05, 2023 148.70 149.02 147.76 148.37 2,597,707 -1.08(-0.72%)
Jan 04, 2023 148.47 150.23 148.17 149.45 2,022,398 +1.73(+1.17%)
Jan 03, 2023 148.46 149.15 146.61 147.72 3,894,218 -0.05(-0.03%)
Dec 30, 2022 147.25 147.86 146.46 147.77 2,677,754 -0.34(-0.23%)
Dec 29, 2022 146.69 148.45 146.64 148.11 2,220,661 +2.09(+1.43%)
Dec 28, 2022 147.79 148.22 145.93 146.01 3,832,338 -1.69(-1.14%)
Dec 27, 2022 147.67 148.14 146.87 147.70 2,754,931 +0.19(+0.13%)
Dec 23, 2022 146.34 147.55 145.85 147.51 2,826,531 +1.03(+0.70%)
Dec 22, 2022 146.80 147.31 144.20 146.48 3,497,122 -1.37(-0.93%)
Dec 21, 2022 147.01 148.24 146.80 147.85 3,420,876 +2.07(+1.42%)
Dec 20, 2022 145.38 146.44 144.93 145.79 2,551,599 +0.46(+0.32%)
Dec 19, 2022 146.52 146.71 144.59 145.33 5,134,002 -0.96(-0.66%)
Dec 16, 2022 146.67 146.98 145.21 146.29 4,725,194 -1.67(-1.13%)
Dec 15, 2022 149.35 149.58 147.23 147.96 3,322,450 -3.03(-2.01%)
Dec 14, 2022 151.71 153.00 150.08 150.99 4,904,112 -0.71(-0.47%)
Dec 13, 2022 154.58 154.58 150.77 151.70 3,484,676 +0.98(+0.65%)
Dec 12, 2022 148.90 150.74 148.57 150.72 3,917,008 +2.05(+1.38%)
Dec 09, 2022 149.44 150.13 148.61 148.67 2,894,162 -1.12(-0.75%)
Dec 08, 2022 149.74 150.41 149.32 149.79 3,413,936 +0.79(+0.53%)
Dec 07, 2022 148.85 150.02 148.69 149.00 3,228,219 -0.08(-0.05%)
Dec 06, 2022 150.69 151.09 148.22 149.08 2,907,880 -1.75(-1.16%)
Dec 05, 2022 152.87 152.94 150.38 150.83 3,503,447 -2.98(-1.94%)
Dec 02, 2022 152.10 154.12 152.02 153.81 2,648,170 -0.12(-0.08%)
Dec 01, 2022 154.50 154.94 153.17 153.93 3,190,196 -0.02(-0.01%)
Nov 30, 2022 150.87 154.02 149.58 153.95 3,126,034 +3.21(+2.13%)
Nov 29, 2022 150.34 151.08 149.97 150.74 1,750,178 +0.49(+0.32%)
Nov 28, 2022 151.46 152.05 149.99 150.26 3,166,794 -2.45(-1.60%)
Nov 25, 2022 152.31 152.82 152.31 152.71 1,472,585 +0.44(+0.29%)
Nov 23, 2022 151.47 152.43 151.34 152.27 2,404,269 +0.47(+0.31%)
Nov 22, 2022 150.61 151.90 150.44 151.80 2,581,794 +1.97(+1.31%)
Nov 21, 2022 149.37 150.04 148.89 149.83 3,293,662 -0.01(-0.01%)
Nov 18, 2022 149.88 150.17 148.75 149.84 2,274,017 +0.98(+0.66%)
Nov 17, 2022 147.57 148.87 147.25 148.87 2,290,063 -0.52(-0.35%)
Nov 16, 2022 150.19 150.49 149.13 149.39 2,531,524 -1.20(-0.80%)
Nov 15, 2022 151.29 151.74 149.27 150.59 2,577,175 +1.09(+0.73%)
Nov 14, 2022 150.18 151.51 149.44 149.50 5,398,426 -1.16(-0.77%)
Nov 11, 2022 150.03 151.01 149.41 150.66 3,391,170 +1.06(+0.71%)
Nov 10, 2022 147.54 149.82 147.05 149.60 3,050,227 +6.29(+4.39%)
Nov 09, 2022 145.26 145.76 143.08 143.31 2,108,669 -2.66(-1.82%)
Nov 08, 2022 145.53 146.96 144.56 145.97 2,536,928 +0.71(+0.49%)
Nov 07, 2022 144.58 145.46 144.02 145.26 4,136,232 +1.22(+0.85%)
Nov 04, 2022 143.89 144.78 141.84 144.04 3,104,487 +2.11(+1.49%)
Nov 03, 2022 141.17 142.78 140.44 141.93 3,560,528 -0.58(-0.41%)
Nov 02, 2022 144.97 146.92 142.46 142.51 3,378,449 -2.79(-1.92%)
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.