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 (%)
Nov 29, 2019 121.67 121.78 121.22 121.32 1,745,247 -0.48(-0.39%)
Nov 27, 2019 121.68 121.90 121.41 121.80 1,984,732 +0.45(+0.37%)
Nov 26, 2019 121.30 121.46 121.09 121.35 1,980,111 +0.07(+0.06%)
Nov 25, 2019 120.98 121.32 120.91 121.28 1,597,738 +0.70(+0.58%)
Nov 22, 2019 120.54 120.73 120.27 120.58 2,204,214 +0.36(+0.30%)
Nov 21, 2019 120.36 120.41 119.81 120.22 2,072,798 -0.02(-0.01%)
Nov 20, 2019 120.36 120.54 119.66 120.24 3,842,857 -0.34(-0.29%)
Nov 19, 2019 121.06 121.06 120.38 120.58 2,631,319 -0.24(-0.20%)
Nov 18, 2019 120.79 120.92 120.56 120.82 1,620,173 -0.08(-0.07%)
Nov 15, 2019 120.67 120.92 120.36 120.90 2,017,002 +0.80(+0.66%)
Nov 14, 2019 120.06 120.23 119.67 120.10 1,501,399 +0.03(+0.02%)
Nov 13, 2019 119.75 120.23 119.44 120.08 2,742,657 +0.01(+0.01%)
Nov 12, 2019 120.27 120.64 119.84 120.07 1,924,272 -0.01(-0.01%)
Nov 11, 2019 119.96 120.17 119.78 120.08 1,661,464 -0.38(-0.32%)
Nov 08, 2019 120.22 120.45 119.69 120.45 2,302,351 +0.20(+0.17%)
Nov 07, 2019 120.51 120.73 120.06 120.26 3,794,777 +0.44(+0.37%)
Nov 06, 2019 119.89 120.00 119.50 119.81 2,112,130 +0.00(+0.00%)
Nov 05, 2019 119.91 120.18 119.66 119.81 2,559,438 +0.07(+0.06%)
Nov 04, 2019 119.78 119.85 119.42 119.74 2,524,493 +0.72(+0.61%)
Nov 01, 2019 118.33 119.06 118.32 119.02 3,533,926 +1.32(+1.12%)
Oct 31, 2019 118.05 118.05 117.01 117.69 1,945,215 -0.51(-0.43%)
Oct 30, 2019 118.31 118.33 117.59 118.20 1,468,511 +0.07(+0.06%)
Oct 29, 2019 117.68 118.39 117.62 118.13 2,087,166 +0.27(+0.23%)
Oct 28, 2019 117.97 118.37 117.63 117.86 1,374,437 +0.34(+0.29%)
Oct 25, 2019 117.02 117.78 116.91 117.52 1,158,746 +0.52(+0.45%)
Oct 24, 2019 117.55 117.65 116.69 117.00 1,103,170 -0.24(-0.21%)
Oct 23, 2019 116.83 117.29 116.71 117.24 1,356,355 +0.28(+0.24%)
Oct 22, 2019 117.03 117.54 116.64 116.96 1,430,518 +0.28(+0.24%)
Oct 21, 2019 116.43 116.73 116.37 116.68 1,257,461 +0.87(+0.75%)
Oct 18, 2019 115.65 116.10 115.51 115.81 1,044,031 -0.13(-0.12%)
Oct 17, 2019 116.05 116.29 115.69 115.95 1,179,466 +0.36(+0.31%)
Oct 16, 2019 115.72 116.02 115.50 115.59 1,378,176 -0.07(-0.06%)
Oct 15, 2019 115.14 116.08 114.95 115.66 1,225,227 +0.89(+0.77%)
Oct 14, 2019 114.83 114.89 114.52 114.77 781,344 -0.23(-0.20%)
Oct 11, 2019 114.96 115.89 114.89 115.00 1,570,081 +1.29(+1.13%)
Oct 10, 2019 112.92 114.11 112.91 113.71 2,323,548 +0.79(+0.70%)
Oct 09, 2019 112.47 113.31 112.47 112.93 2,164,923 +0.86(+0.77%)
Oct 08, 2019 113.14 113.17 112.06 112.07 1,963,765 -1.85(-1.62%)
Oct 07, 2019 114.23 114.75 113.85 113.91 2,525,428 -0.53(-0.47%)
Oct 04, 2019 113.23 114.51 113.22 114.45 2,303,125 +1.40(+1.24%)
Oct 03, 2019 112.29 113.04 111.12 113.04 1,958,381 +0.61(+0.55%)
Oct 02, 2019 113.78 113.83 111.94 112.43 1,759,250 -1.93(-1.69%)
Oct 01, 2019 116.45 116.58 114.25 114.36 1,899,270 -1.70(-1.47%)
Sep 30, 2019 115.99 116.37 115.94 116.06 4,039,051 +0.26(+0.23%)
Sep 27, 2019 116.24 116.44 115.24 115.80 1,118,187 -0.14(-0.12%)
Sep 26, 2019 116.34 116.34 115.55 115.94 1,240,855 -0.36(-0.31%)
Sep 25, 2019 115.81 116.47 115.45 116.30 2,995,848 +0.55(+0.48%)
Sep 24, 2019 116.92 116.94 115.44 115.75 1,512,843 -0.81(-0.70%)
Sep 23, 2019 116.04 116.82 116.03 116.56 983,888 +0.11(+0.09%)
Sep 20, 2019 116.95 117.27 116.31 116.45 1,170,824 -0.31(-0.27%)
Sep 19, 2019 117.18 117.42 116.65 116.77 2,048,118 -0.16(-0.14%)
Sep 18, 2019 116.81 117.03 116.14 116.93 1,065,985 +0.01(+0.01%)
Sep 17, 2019 116.87 117.00 116.56 116.92 1,433,663 -0.07(-0.06%)
Sep 16, 2019 116.97 117.14 116.70 116.99 1,381,583 -0.12(-0.10%)
Sep 13, 2019 117.37 117.63 117.03 117.11 5,539,367 +0.06(+0.05%)
Sep 12, 2019 116.98 117.38 116.48 117.05 1,153,280 +0.23(+0.19%)
Sep 11, 2019 116.13 116.86 115.58 116.82 1,444,383 +0.90(+0.78%)
Sep 10, 2019 115.27 115.95 115.14 115.92 1,324,392 +0.59(+0.51%)
Sep 09, 2019 114.80 115.36 114.69 115.33 1,214,729 +0.98(+0.86%)
Sep 06, 2019 114.25 114.56 113.97 114.35 968,958 +0.25(+0.22%)
Sep 05, 2019 113.85 114.61 112.86 114.10 2,538,387 +1.26(+1.12%)
Sep 04, 2019 112.51 112.89 112.28 112.84 2,074,734 +1.19(+1.06%)
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.