Russell 1000 Value Ishares ETF (NY: IWD )

171.26 +0.51 (+0.30%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 170.34 171.31 170.11 170.75 1,530,661 +0.09(+0.05%)
Feb 27, 2024 170.64 170.75 170.18 170.66 852,769 +0.47(+0.28%)
Feb 26, 2024 170.88 171.39 170.07 170.19 1,432,640 -0.78(-0.46%)
Feb 23, 2024 170.69 171.32 170.53 170.97 2,514,829 +0.46(+0.27%)
Feb 22, 2024 169.54 170.82 169.29 170.51 1,995,965 +1.36(+0.80%)
Feb 21, 2024 168.24 169.18 167.99 169.15 1,162,765 +0.78(+0.46%)
Feb 20, 2024 168.22 168.91 167.96 168.37 2,353,446 -0.22(-0.13%)
Feb 16, 2024 168.67 169.47 168.30 168.59 3,750,272 -0.47(-0.28%)
Feb 15, 2024 167.43 169.28 167.43 169.06 3,218,418 +2.19(+1.31%)
Feb 14, 2024 166.39 166.96 165.74 166.87 2,991,233 +1.34(+0.81%)
Feb 13, 2024 166.37 166.71 164.34 165.53 2,147,054 -2.54(-1.51%)
Feb 12, 2024 167.08 168.49 167.08 168.07 1,605,253 +1.08(+0.65%)
Feb 09, 2024 166.89 167.03 166.15 166.99 1,374,670 +0.11(+0.07%)
Feb 08, 2024 166.54 166.97 166.06 166.88 1,409,553 +0.24(+0.14%)
Feb 07, 2024 166.79 166.98 166.07 166.64 935,547 +0.44(+0.26%)
Feb 06, 2024 165.42 166.36 165.24 166.20 1,066,515 +0.99(+0.60%)
Feb 05, 2024 165.81 165.89 164.66 165.21 1,775,940 -1.56(-0.94%)
Feb 02, 2024 166.41 167.52 165.54 166.77 3,315,857 -0.16(-0.10%)
Feb 01, 2024 165.81 166.97 164.69 166.93 1,809,445 +1.58(+0.96%)
Jan 31, 2024 167.15 167.35 165.29 165.35 1,774,307 -1.75(-1.05%)
Jan 30, 2024 166.39 167.33 166.17 167.10 1,202,597 +0.50(+0.30%)
Jan 29, 2024 165.79 166.66 165.36 166.60 2,490,685 +0.81(+0.49%)
Jan 26, 2024 165.73 166.24 165.46 165.79 1,704,227 +0.08(+0.05%)
Jan 25, 2024 165.24 165.78 164.53 165.71 1,384,084 +1.68(+1.02%)
Jan 24, 2024 165.38 165.53 164.00 164.03 1,659,752 -0.69(-0.42%)
Jan 23, 2024 164.64 164.96 164.15 164.72 1,273,212 +0.32(+0.19%)
Jan 22, 2024 164.10 164.96 164.03 164.40 3,399,729 +0.62(+0.38%)
Jan 19, 2024 162.89 164.07 161.88 163.78 2,468,302 +1.41(+0.87%)
Jan 18, 2024 161.94 162.52 160.98 162.37 2,849,784 +0.53(+0.33%)
Jan 17, 2024 161.70 162.74 161.16 161.84 1,844,394 -1.08(-0.66%)
Jan 16, 2024 163.29 163.48 162.47 162.92 4,622,644 -1.18(-0.72%)
Jan 12, 2024 164.74 165.28 163.71 164.10 2,386,814 -0.07(-0.04%)
Jan 11, 2024 164.61 164.85 163.13 164.17 4,309,736 -0.61(-0.37%)
Jan 10, 2024 164.64 165.04 164.15 164.78 1,927,254 -0.03(-0.02%)
Jan 09, 2024 164.94 165.12 164.46 164.81 1,841,432 -0.96(-0.58%)
Jan 08, 2024 164.22 165.85 163.81 165.77 4,554,567 +1.20(+0.73%)
Jan 05, 2024 164.09 165.39 163.75 164.57 3,266,964 +0.49(+0.30%)
Jan 04, 2024 164.41 165.23 164.06 164.08 3,380,787 -0.25(-0.15%)
Jan 03, 2024 165.10 165.30 164.10 164.33 3,177,787 -1.50(-0.90%)
Jan 02, 2024 164.51 166.34 164.44 165.83 7,014,158 +0.58(+0.35%)
Dec 29, 2023 165.53 165.85 164.77 165.25 3,275,769 -0.45(-0.27%)
Dec 28, 2023 165.28 165.97 165.28 165.70 2,260,484 +0.24(+0.15%)
Dec 27, 2023 165.29 165.72 164.92 165.46 2,524,608 +0.24(+0.15%)
Dec 26, 2023 164.61 165.68 164.41 165.22 2,949,417 +0.94(+0.57%)
Dec 22, 2023 164.14 164.94 163.69 164.28 2,599,761 +0.64(+0.39%)
Dec 21, 2023 163.09 163.74 162.34 163.64 3,844,856 +1.66(+1.02%)
Dec 20, 2023 164.29 164.81 161.95 161.98 2,097,310 -2.76(-1.67%)
Dec 19, 2023 163.70 164.77 163.53 164.74 2,324,663 +1.47(+0.90%)
Dec 18, 2023 163.70 163.94 163.24 163.27 3,829,520 +0.17(+0.10%)
Dec 15, 2023 163.57 163.86 162.59 163.10 3,407,635 -1.03(-0.63%)
Dec 14, 2023 163.24 164.64 163.13 164.13 3,134,505 +2.26(+1.39%)
Dec 13, 2023 159.00 161.91 158.68 161.87 2,867,637 +2.78(+1.75%)
Dec 12, 2023 159.08 159.33 158.28 159.09 2,336,838 -0.02(-0.01%)
Dec 11, 2023 158.13 159.12 158.13 159.11 6,881,477 +1.24(+0.79%)
Dec 08, 2023 157.27 158.13 157.13 157.87 3,430,577 +0.64(+0.41%)
Dec 07, 2023 157.13 157.52 156.77 157.23 2,907,041 +0.46(+0.29%)
Dec 06, 2023 157.74 158.18 156.62 156.77 3,051,743 -0.32(-0.20%)
Dec 05, 2023 157.82 157.96 156.95 157.09 3,039,192 -1.25(-0.79%)
Dec 04, 2023 157.41 158.75 157.41 158.34 4,048,258 +0.05(+0.03%)
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.