Russell 1000 Value Ishares ETF (NY: IWD )

159.33 USD -1.57 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 159.94 160.92 158.67 160.90 3,292,043 +1.33(+0.83%)
Aug 02, 2021 160.39 161.54 159.52 159.57 2,840,702 -0.40(-0.25%)
Jul 30, 2021 160.17 160.97 159.72 159.97 4,224,361 -0.49(-0.31%)
Jul 29, 2021 160.22 161.07 160.13 160.46 3,621,141 +1.04(+0.65%)
Jul 28, 2021 159.76 160.10 158.77 159.42 3,874,256 -0.13(-0.08%)
Jul 27, 2021 158.96 159.59 158.32 159.55 2,471,976 +0.02(+0.01%)
Jul 26, 2021 158.73 159.68 158.73 159.53 2,080,062 +0.57(+0.36%)
Jul 23, 2021 158.58 159.11 158.12 158.96 2,470,569 +0.88(+0.56%)
Jul 22, 2021 158.62 158.62 157.47 158.08 2,368,582 -0.49(-0.31%)
Jul 21, 2021 158.00 158.83 157.95 158.57 1,906,275 +1.44(+0.92%)
Jul 20, 2021 154.80 157.72 154.57 157.13 3,178,529 +2.51(+1.62%)
Jul 19, 2021 155.43 155.65 153.42 154.62 5,718,131 -2.85(-1.81%)
Jul 16, 2021 159.11 159.22 157.26 157.47 2,307,669 -1.17(-0.74%)
Jul 15, 2021 158.00 158.99 157.93 158.64 2,504,649 -0.16(-0.10%)
Jul 14, 2021 159.45 160.01 158.23 158.80 1,856,035 -0.29(-0.18%)
Jul 13, 2021 159.89 160.13 159.01 159.09 2,013,193 -1.21(-0.75%)
Jul 12, 2021 159.34 160.42 158.84 160.30 2,277,665 +0.63(+0.39%)
Jul 09, 2021 158.61 159.79 158.41 159.67 3,195,713 +2.33(+1.48%)
Jul 08, 2021 157.00 157.96 153.91 157.34 3,511,559 -1.62(-1.02%)
Jul 07, 2021 158.34 159.07 157.79 158.96 2,500,316 +0.37(+0.23%)
Jul 06, 2021 159.95 159.95 157.59 158.59 2,175,355 -1.47(-0.92%)
Jul 02, 2021 160.00 160.24 159.45 160.06 2,264,574 +0.34(+0.21%)
Jul 01, 2021 159.13 159.85 158.94 159.72 3,714,263 +1.10(+0.69%)
Jun 30, 2021 157.97 158.85 157.97 158.62 3,398,507 +0.52(+0.33%)
Jun 29, 2021 158.90 159.35 157.99 158.10 2,972,605 -0.51(-0.32%)
Jun 28, 2021 159.38 159.45 158.08 158.61 2,053,378 -0.69(-0.43%)
Jun 25, 2021 158.65 159.53 158.43 159.30 2,101,572 +0.96(+0.61%)
Jun 24, 2021 158.03 158.51 157.57 158.34 1,894,438 +1.08(+0.69%)
Jun 23, 2021 157.68 157.91 157.19 157.26 2,311,544 -0.25(-0.16%)
Jun 22, 2021 157.40 158.01 156.67 157.51 2,131,681 +0.19(+0.12%)
Jun 21, 2021 155.46 157.39 155.36 157.32 5,310,873 +3.02(+1.96%)
Jun 18, 2021 155.72 155.87 154.27 154.30 2,403,221 -2.95(-1.88%)
Jun 17, 2021 159.17 159.46 156.29 157.25 3,114,907 -1.99(-1.25%)
Jun 16, 2021 159.97 160.34 158.50 159.24 2,628,748 -1.04(-0.65%)
Jun 15, 2021 160.27 160.61 159.62 160.28 3,168,435 +0.15(+0.09%)
Jun 14, 2021 160.76 160.95 159.41 160.13 1,533,736 -0.83(-0.52%)
Jun 11, 2021 160.97 161.19 160.36 160.96 1,463,373 +0.43(+0.27%)
Jun 10, 2021 161.46 161.79 160.37 160.53 2,668,128 -0.69(-0.43%)
Jun 09, 2021 161.93 161.98 161.18 161.22 2,289,973 -0.69(-0.43%)
Jun 08, 2021 162.03 162.11 161.01 161.91 5,583,983 +0.04(+0.02%)
Jun 07, 2021 162.59 162.63 161.66 161.87 2,490,370 -0.53(-0.33%)
Jun 04, 2021 162.25 162.50 161.69 162.40 2,643,365 +0.72(+0.45%)
Jun 03, 2021 160.99 161.98 160.60 161.68 2,213,319 -0.15(-0.09%)
Jun 02, 2021 162.13 162.13 161.23 161.83 1,699,445 +0.15(+0.09%)
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.