Russell 1000 Value Ishares ETF (NY: IWD )

146.58 +0.79 (+0.54%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 148.78 149.40 145.77 145.79 3,030,482 -2.96(-1.99%)
Mar 21, 2023 148.59 149.03 147.97 148.75 3,014,020 +1.94(+1.32%)
Mar 20, 2023 145.49 147.22 145.49 146.81 3,475,611 +1.92(+1.33%)
Mar 17, 2023 147.03 147.03 144.45 144.89 1,725,389 -2.68(-1.81%)
Mar 16, 2023 144.70 147.89 144.22 147.57 6,849,914 +1.74(+1.19%)
Mar 15, 2023 145.24 145.94 143.90 145.83 3,048,420 -2.09(-1.41%)
Mar 14, 2023 148.19 148.98 146.29 147.92 2,393,956 +2.14(+1.47%)
Mar 13, 2023 145.23 147.82 144.54 145.78 3,160,454 -1.52(-1.03%)
Mar 10, 2023 149.24 150.15 146.55 147.30 3,428,803 -2.34(-1.56%)
Mar 09, 2023 153.01 153.52 149.25 149.64 1,526,553 -3.23(-2.11%)
Mar 08, 2023 152.80 153.41 152.08 152.87 1,234,431 -0.06(-0.04%)
Mar 07, 2023 155.45 155.52 152.70 152.93 1,261,564 -2.67(-1.71%)
Mar 06, 2023 155.96 156.57 155.35 155.59 940,798 -0.33(-0.21%)
Mar 03, 2023 154.45 156.06 153.98 155.92 1,917,118 +2.13(+1.38%)
Mar 02, 2023 152.20 154.11 151.88 153.79 1,942,477 +1.06(+0.70%)
Mar 01, 2023 152.51 153.31 152.24 152.73 1,191,405 -0.30(-0.20%)
Feb 28, 2023 153.40 154.00 152.95 153.03 1,825,927 -0.48(-0.31%)
Feb 27, 2023 154.60 155.08 153.21 153.51 1,775,006 -0.04(-0.03%)
Feb 24, 2023 152.93 153.87 152.27 153.55 1,243,249 -0.96(-0.62%)
Feb 23, 2023 154.91 155.20 153.05 154.50 1,361,752 +0.32(+0.21%)
Feb 22, 2023 154.62 155.20 153.69 154.18 1,653,546 -0.35(-0.23%)
Feb 21, 2023 156.16 156.47 154.26 154.53 1,189,733 -2.85(-1.81%)
Feb 17, 2023 156.77 157.62 156.16 157.39 982,998 -0.15(-0.09%)
Feb 16, 2023 157.56 158.95 157.20 157.53 1,088,944 -1.58(-0.99%)
Feb 15, 2023 157.97 159.12 157.59 159.12 1,410,117 +0.39(+0.24%)
Feb 14, 2023 158.80 159.85 157.53 158.73 1,348,463 -0.49(-0.31%)
Feb 13, 2023 157.92 159.23 157.71 159.22 1,524,154 +1.42(+0.90%)
Feb 10, 2023 156.64 157.96 156.42 157.79 2,300,616 +1.05(+0.67%)
Feb 09, 2023 159.29 159.58 156.36 156.75 1,355,149 -1.72(-1.09%)
Feb 08, 2023 158.97 159.59 158.23 158.47 1,272,677 -1.41(-0.88%)
Feb 07, 2023 157.95 160.36 157.45 159.88 1,703,692 +1.47(+0.93%)
Feb 06, 2023 158.42 158.82 157.71 158.41 1,014,994 -0.96(-0.60%)
Feb 03, 2023 159.54 160.49 158.92 159.37 2,580,644 -1.35(-0.84%)
Feb 02, 2023 160.35 161.28 159.56 160.72 1,668,793 +1.15(+0.72%)
Feb 01, 2023 158.02 160.68 156.97 159.56 2,420,071 +0.94(+0.60%)
Jan 31, 2023 156.68 158.70 156.38 158.62 2,483,975 +2.17(+1.39%)
Jan 30, 2023 157.09 158.15 156.35 156.45 3,894,171 -1.53(-0.97%)
Jan 27, 2023 157.80 158.84 157.43 157.98 2,025,225 -0.13(-0.08%)
Jan 26, 2023 157.62 158.19 156.55 158.11 1,558,303 +1.21(+0.77%)
Jan 25, 2023 155.45 156.92 154.76 156.90 2,450,795 +0.32(+0.20%)
Jan 24, 2023 156.07 156.94 155.09 156.58 2,219,668 -0.17(-0.11%)
Jan 23, 2023 155.50 157.48 155.22 156.75 4,160,436 +1.52(+0.98%)
Jan 20, 2023 153.51 155.31 152.73 155.23 2,425,892 +2.15(+1.40%)
Jan 19, 2023 153.22 153.92 152.50 153.08 3,076,166 -1.02(-0.66%)
Jan 18, 2023 157.20 157.42 154.06 154.10 4,762,129 -2.79(-1.78%)
Jan 17, 2023 157.56 157.87 156.71 156.89 6,187,486 -0.77(-0.49%)
Jan 13, 2023 156.05 157.88 155.66 157.66 2,352,552 +0.45(+0.28%)
Jan 12, 2023 156.89 157.77 155.75 157.21 2,510,399 +0.74(+0.47%)
Jan 11, 2023 155.58 156.52 155.19 156.47 1,612,330 +1.36(+0.88%)
Jan 10, 2023 153.93 155.17 153.58 155.11 2,042,654 +1.11(+0.72%)
Jan 09, 2023 155.27 155.96 153.91 153.99 4,629,408 -0.63(-0.41%)
Jan 06, 2023 152.67 155.04 151.94 154.62 2,926,364 +3.14(+2.08%)
Jan 05, 2023 151.81 152.14 150.85 151.48 2,544,438 -1.10(-0.72%)
Jan 04, 2023 151.58 153.37 151.27 152.58 1,980,927 +1.77(+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.