Russell 1000 Value Ishares ETF (NY: IWD )

161.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 160.18 161.77 160.18 161.15 1,766,489 +0.67(+0.42%)
Aug 15, 2022 159.19 160.68 158.91 160.48 2,480,900 +0.23(+0.14%)
Aug 12, 2022 158.55 160.31 158.23 160.25 1,743,797 +2.36(+1.49%)
Aug 11, 2022 158.30 159.45 157.70 157.89 1,389,330 +0.70(+0.45%)
Aug 10, 2022 156.46 157.32 156.22 157.19 1,764,962 +2.83(+1.83%)
Aug 09, 2022 154.62 154.87 153.83 154.36 2,497,164 -0.15(-0.10%)
Aug 08, 2022 154.86 155.90 154.31 154.51 2,139,474 +0.32(+0.21%)
Aug 05, 2022 152.70 154.32 152.62 154.19 1,589,700 +0.31(+0.20%)
Aug 04, 2022 154.63 154.70 153.79 153.88 1,043,615 -0.73(-0.47%)
Aug 03, 2022 153.81 155.05 153.44 154.61 1,395,651 +1.59(+1.04%)
Aug 02, 2022 153.80 154.77 152.94 153.02 1,705,163 -1.12(-0.73%)
Aug 01, 2022 153.53 154.65 153.08 154.14 4,046,182 -0.39(-0.25%)
Jul 29, 2022 152.97 154.88 152.91 154.53 1,780,445 +1.37(+0.89%)
Jul 28, 2022 151.98 153.28 150.44 153.16 3,598,881 +1.48(+0.98%)
Jul 27, 2022 149.89 152.23 149.43 151.68 1,536,459 +2.52(+1.69%)
Jul 26, 2022 149.69 150.02 148.86 149.16 1,911,372 -1.04(-0.69%)
Jul 25, 2022 149.83 150.50 149.21 150.20 2,007,726 +0.66(+0.44%)
Jul 22, 2022 150.49 151.04 148.61 149.54 1,564,691 -0.92(-0.61%)
Jul 21, 2022 149.03 150.48 148.24 150.46 2,280,879 +0.83(+0.55%)
Jul 20, 2022 149.01 150.04 148.41 149.63 1,902,445 +0.51(+0.34%)
Jul 19, 2022 146.72 149.36 146.72 149.12 1,695,323 +3.79(+2.61%)
Jul 18, 2022 147.21 147.64 144.89 145.33 2,897,895 -0.71(-0.49%)
Jul 15, 2022 144.83 146.09 143.88 146.04 2,416,958 +3.03(+2.12%)
Jul 14, 2022 142.10 143.20 141.22 143.01 2,582,388 -1.47(-1.02%)
Jul 13, 2022 143.83 145.47 143.08 144.48 2,629,425 -0.89(-0.61%)
Jul 12, 2022 145.57 146.97 144.79 145.37 2,209,331 -0.76(-0.52%)
Jul 11, 2022 146.33 146.90 145.86 146.13 1,959,711 -1.20(-0.81%)
Jul 08, 2022 147.52 148.24 146.61 147.33 2,038,107 -0.37(-0.25%)
Jul 07, 2022 146.83 148.03 146.77 147.70 2,167,684 +1.91(+1.31%)
Jul 06, 2022 145.79 146.72 144.57 145.79 2,445,605 -0.13(-0.09%)
Jul 05, 2022 144.74 145.92 142.83 145.92 3,286,737 -0.86(-0.59%)
Jul 01, 2022 144.89 147.07 143.77 146.78 2,079,398 +1.81(+1.25%)
Jun 30, 2022 144.26 146.13 143.40 144.97 6,050,245 -1.00(-0.69%)
Jun 29, 2022 146.99 147.18 145.31 145.97 3,171,742 -0.68(-0.46%)
Jun 28, 2022 149.43 150.62 146.57 146.65 3,722,121 -1.89(-1.27%)
Jun 27, 2022 148.87 149.30 147.96 148.54 2,683,355 +0.02(+0.01%)
Jun 24, 2022 145.82 148.64 145.60 148.52 5,165,905 +3.89(+2.69%)
Jun 23, 2022 144.50 145.13 142.91 144.63 3,376,842 +0.61(+0.42%)
Jun 22, 2022 142.30 145.41 142.30 144.02 2,708,607 -0.24(-0.17%)
Jun 21, 2022 143.21 144.84 142.93 144.26 4,260,283 +3.27(+2.32%)
Jun 17, 2022 141.59 142.74 139.96 140.99 3,132,330 -0.50(-0.35%)
Jun 16, 2022 142.85 142.88 140.59 141.49 3,434,372 -4.17(-2.86%)
Jun 15, 2022 145.87 147.40 143.45 145.66 2,888,757 +1.10(+0.76%)
Jun 14, 2022 146.26 146.74 143.40 144.56 3,629,436 -1.03(-0.71%)
Jun 13, 2022 147.60 148.17 144.84 145.59 4,350,897 -5.43(-3.60%)
Jun 10, 2022 152.30 152.53 150.88 151.02 4,232,081 -3.52(-2.28%)
Jun 09, 2022 157.39 157.83 154.51 154.54 2,098,937 -4.13(-2.60%)
Jun 08, 2022 159.93 160.28 158.30 158.67 1,739,412 -2.07(-1.29%)
Jun 07, 2022 157.96 160.83 157.95 160.74 1,649,757 +1.75(+1.10%)
Jun 06, 2022 159.87 160.33 158.71 158.99 2,320,253 +0.32(+0.20%)
Jun 03, 2022 159.09 159.65 158.39 158.67 2,134,433 -1.52(-0.95%)
Jun 02, 2022 158.44 160.22 156.98 160.19 2,078,925 +1.86(+1.17%)
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.