Russell 1000 Value Ishares ETF (NY: IWD )

179.11 +0.57 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 112.37 112.60 111.74 112.01 2,023,445 +0.24(+0.22%)
Aug 29, 2019 111.47 111.99 111.12 111.77 1,426,991 +1.28(+1.15%)
Aug 28, 2019 109.31 110.56 109.16 110.49 1,367,247 +0.99(+0.90%)
Aug 27, 2019 110.73 110.80 109.31 109.50 1,134,319 -0.63(-0.57%)
Aug 26, 2019 110.07 110.13 109.39 110.13 1,470,582 +0.94(+0.86%)
Aug 23, 2019 111.43 111.89 108.66 109.19 1,416,289 -2.70(-2.41%)
Aug 22, 2019 112.06 112.40 111.33 111.89 783,501 +0.10(+0.09%)
Aug 21, 2019 111.96 111.96 111.54 111.79 814,234 +0.68(+0.61%)
Aug 20, 2019 111.93 111.93 111.02 111.10 1,125,351 -1.01(-0.90%)
Aug 19, 2019 112.13 112.41 111.86 112.11 1,083,914 +1.16(+1.05%)
Aug 16, 2019 109.87 111.08 109.28 110.95 1,508,047 +1.70(+1.56%)
Aug 15, 2019 109.32 109.65 108.43 109.25 2,506,805 +0.21(+0.19%)
Aug 14, 2019 110.64 112.19 108.95 109.04 2,127,042 -3.10(-2.77%)
Aug 13, 2019 110.86 112.97 110.64 112.15 1,359,774 +1.22(+1.10%)
Aug 12, 2019 111.90 112.47 110.59 110.92 1,281,275 -1.48(-1.32%)
Aug 09, 2019 112.86 113.05 111.80 112.41 1,834,258 -0.80(-0.71%)
Aug 08, 2019 111.92 113.22 111.69 113.21 1,224,695 +1.86(+1.67%)
Aug 07, 2019 110.31 111.67 109.24 111.35 1,323,271 -0.18(-0.16%)
Aug 06, 2019 111.01 111.63 110.11 111.53 1,823,691 +1.19(+1.08%)
Aug 05, 2019 111.96 112.15 109.55 110.34 1,926,479 -3.08(-2.72%)
Aug 02, 2019 113.84 113.90 112.71 113.42 1,882,306 -0.66(-0.58%)
Aug 01, 2019 115.53 116.17 113.74 114.09 2,089,702 -1.39(-1.21%)
Jul 31, 2019 116.67 116.72 114.82 115.48 2,605,445 -1.26(-1.08%)
Jul 30, 2019 116.24 116.74 116.07 116.74 1,321,556 -0.05(-0.05%)
Jul 29, 2019 116.92 117.00 116.69 116.79 841,006 -0.13(-0.11%)
Jul 26, 2019 116.52 117.00 116.30 116.92 905,228 +0.58(+0.50%)
Jul 25, 2019 116.79 116.79 116.01 116.34 967,005 -0.48(-0.41%)
Jul 24, 2019 116.05 116.87 115.98 116.81 1,038,255 +0.62(+0.53%)
Jul 23, 2019 115.73 116.26 115.58 116.19 755,145 +0.92(+0.80%)
Jul 22, 2019 115.45 115.48 115.00 115.28 860,976 -0.03(-0.02%)
Jul 19, 2019 116.09 116.15 115.27 115.30 1,259,579 -0.50(-0.43%)
Jul 18, 2019 115.13 115.96 115.05 115.81 2,832,771 +0.62(+0.54%)
Jul 17, 2019 116.10 116.14 115.19 115.19 1,016,820 -0.96(-0.83%)
Jul 16, 2019 116.40 116.46 116.01 116.15 972,698 -0.29(-0.25%)
Jul 15, 2019 116.72 116.77 116.25 116.44 2,706,093 -0.16(-0.14%)
Jul 12, 2019 116.23 116.64 116.16 116.60 1,500,595 +0.57(+0.49%)
Jul 11, 2019 116.09 116.21 115.56 116.03 909,764 +0.21(+0.18%)
Jul 10, 2019 115.98 116.30 115.62 115.82 837,618 +0.22(+0.19%)
Jul 09, 2019 115.21 115.66 115.09 115.60 2,329,738 -0.03(-0.02%)
Jul 08, 2019 115.73 116.05 115.41 115.63 1,273,107 -0.50(-0.43%)
Jul 05, 2019 115.88 116.19 115.28 116.13 1,360,011 -0.06(-0.05%)
Jul 03, 2019 115.71 116.24 115.61 116.19 1,684,110 +0.90(+0.78%)
Jul 02, 2019 115.29 115.44 114.82 115.29 3,398,796 +0.00(+0.00%)
Jul 01, 2019 115.71 115.85 114.76 115.29 2,499,685 +0.91(+0.79%)
Jun 28, 2019 114.09 114.68 114.08 114.39 7,682,598 +0.78(+0.69%)
Jun 27, 2019 113.40 113.78 113.33 113.60 947,194 +0.49(+0.44%)
Jun 26, 2019 113.76 113.87 113.11 113.11 1,121,015 -0.41(-0.36%)
Jun 25, 2019 114.21 114.21 113.47 113.51 1,477,977 -0.51(-0.45%)
Jun 24, 2019 114.34 114.44 113.95 114.03 1,172,900 -0.50(-0.44%)
Jun 21, 2019 114.33 114.72 114.10 114.53 4,531,704 +0.16(+0.14%)
Jun 20, 2019 114.34 114.53 113.51 114.37 1,704,121 +0.98(+0.86%)
Jun 19, 2019 113.17 113.62 112.96 113.39 1,363,348 +0.30(+0.26%)
Jun 18, 2019 112.51 113.57 112.51 113.09 1,830,242 +0.99(+0.88%)
Jun 17, 2019 112.32 112.42 112.01 112.10 883,839 -0.19(-0.16%)
Jun 14, 2019 112.40 112.54 112.00 112.29 3,413,387 -0.11(-0.10%)
Jun 13, 2019 112.27 112.56 112.01 112.39 791,682 +0.54(+0.48%)
Jun 12, 2019 111.97 112.20 111.73 111.86 772,064 -0.20(-0.18%)
Jun 11, 2019 112.63 112.90 111.92 112.05 1,395,967 -0.02(-0.02%)
Jun 10, 2019 112.32 112.57 112.01 112.07 1,669,927 +0.36(+0.32%)
Jun 07, 2019 111.61 112.19 111.51 111.71 881,253 +0.53(+0.47%)
Jun 06, 2019 110.65 111.53 110.53 111.19 942,095 +0.68(+0.61%)
Jun 05, 2019 110.34 110.59 109.67 110.51 1,057,763 +0.59(+0.54%)
Jun 04, 2019 108.78 109.95 108.69 109.92 1,845,627 +2.07(+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.