Russell 1000 Value Ishares ETF (NY: IWD )

189.50 +0.86 (+0.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 164.15 164.47 163.40 163.88 3,303,239 -0.45(-0.27%)
Dec 28, 2023 163.91 164.59 163.91 164.32 2,279,440 +0.24(+0.15%)
Dec 27, 2023 163.91 164.34 163.55 164.08 2,545,779 +0.24(+0.15%)
Dec 26, 2023 163.24 164.30 163.04 163.85 2,974,150 +0.93(+0.57%)
Dec 22, 2023 162.78 163.57 162.33 162.91 2,621,562 +0.63(+0.39%)
Dec 21, 2023 161.73 162.38 161.00 162.28 3,877,098 +1.65(+1.02%)
Dec 20, 2023 162.92 163.44 160.60 160.63 2,114,898 -2.73(-1.67%)
Dec 19, 2023 162.34 163.40 162.16 163.37 2,344,164 +1.46(+0.90%)
Dec 18, 2023 162.34 162.58 161.88 161.91 3,861,645 +0.17(+0.10%)
Dec 15, 2023 162.21 162.50 161.23 161.74 3,436,221 -1.03(-0.63%)
Dec 14, 2023 161.88 163.27 161.77 162.77 3,160,799 +2.24(+1.39%)
Dec 13, 2023 157.68 160.57 157.36 160.53 2,891,693 +2.76(+1.75%)
Dec 12, 2023 157.76 158.00 156.96 157.77 2,356,441 -0.02(-0.01%)
Dec 11, 2023 156.81 157.79 156.81 157.79 6,939,205 +1.23(+0.79%)
Dec 08, 2023 155.96 156.81 155.82 156.55 3,459,356 +0.63(+0.40%)
Dec 07, 2023 155.82 156.21 155.47 155.92 2,931,428 +0.45(+0.29%)
Dec 06, 2023 156.43 156.86 155.32 155.47 3,077,343 -0.31(-0.20%)
Dec 05, 2023 156.50 156.64 155.65 155.78 3,064,687 -1.24(-0.79%)
Dec 04, 2023 156.10 157.43 156.10 157.03 4,082,218 +0.05(+0.03%)
Dec 01, 2023 155.12 157.09 154.93 156.98 3,495,533 +1.71(+1.10%)
Nov 30, 2023 154.26 155.35 153.98 155.27 2,876,463 +1.33(+0.86%)
Nov 29, 2023 154.26 154.85 153.74 153.94 2,718,237 +0.45(+0.30%)
Nov 28, 2023 153.45 154.21 153.11 153.49 3,880,916 -0.12(-0.08%)
Nov 27, 2023 153.54 153.80 153.16 153.61 4,781,973 -0.37(-0.24%)
Nov 24, 2023 153.40 154.21 153.40 153.97 1,510,956 +0.52(+0.34%)
Nov 22, 2023 153.08 153.65 152.84 153.45 2,228,614 +0.65(+0.43%)
Nov 21, 2023 152.89 153.05 152.45 152.80 2,005,267 -0.21(-0.14%)
Nov 20, 2023 152.24 153.42 151.87 153.00 3,782,549 +0.54(+0.36%)
Nov 17, 2023 152.23 152.53 151.87 152.46 3,041,089 +0.78(+0.51%)
Nov 16, 2023 151.88 152.20 151.09 151.68 3,176,918 -0.50(-0.33%)
Nov 15, 2023 151.51 152.86 151.51 152.19 2,777,300 +0.81(+0.53%)
Nov 14, 2023 150.15 151.91 149.76 151.38 2,899,403 +3.26(+2.20%)
Nov 13, 2023 147.89 148.45 147.57 148.12 3,354,619 -0.06(-0.04%)
Nov 10, 2023 147.31 148.31 146.54 148.17 2,268,966 +1.52(+1.04%)
Nov 09, 2023 148.34 148.45 146.58 146.66 3,298,990 -1.18(-0.80%)
Nov 08, 2023 148.27 148.51 147.27 147.84 1,988,536 -0.45(-0.31%)
Nov 07, 2023 148.49 148.70 147.98 148.29 2,194,904 -0.68(-0.46%)
Nov 06, 2023 149.78 150.01 148.53 148.97 3,862,125 -0.72(-0.48%)
Nov 03, 2023 149.38 150.34 149.31 149.69 2,144,614 +1.74(+1.17%)
Nov 02, 2023 146.00 148.07 145.92 147.96 2,568,899 +2.90(+2.00%)
Nov 01, 2023 144.54 145.35 144.05 145.06 3,409,087 +0.70(+0.48%)
Oct 31, 2023 143.27 144.46 142.96 144.36 3,001,561 +1.31(+0.92%)
Oct 30, 2023 142.46 143.31 141.79 143.05 2,998,799 +1.38(+0.97%)
Oct 27, 2023 143.57 143.72 141.32 141.67 3,184,208 -1.99(-1.39%)
Oct 26, 2023 143.75 144.68 143.44 143.66 2,916,021 -0.17(-0.12%)
Oct 25, 2023 144.62 144.91 143.64 143.83 2,453,911 -1.25(-0.86%)
Oct 24, 2023 144.94 145.72 144.53 145.08 1,864,220 +0.91(+0.63%)
Oct 23, 2023 144.83 145.63 144.09 144.17 2,648,151 -1.14(-0.79%)
Oct 20, 2023 146.80 147.07 145.31 145.31 2,407,076 -1.53(-1.04%)
Oct 19, 2023 148.28 149.01 146.64 146.84 2,551,988 -1.45(-0.98%)
Oct 18, 2023 149.87 149.91 148.06 148.29 2,061,215 -2.01(-1.34%)
Oct 17, 2023 148.84 151.09 148.84 150.30 2,154,695 +0.63(+0.42%)
Oct 16, 2023 148.90 150.10 148.67 149.67 5,725,195 +1.62(+1.09%)
Oct 13, 2023 148.67 149.28 147.54 148.06 2,459,592 -0.02(-0.01%)
Oct 12, 2023 149.83 149.84 147.28 148.07 2,017,581 -1.54(-1.03%)
Oct 11, 2023 149.74 150.07 148.70 149.61 1,582,795 -0.13(-0.09%)
Oct 10, 2023 148.93 150.44 148.87 149.74 1,623,204 +1.13(+0.76%)
Oct 09, 2023 147.15 148.81 147.09 148.61 1,434,391 +1.14(+0.78%)
Oct 06, 2023 145.76 148.22 144.78 147.46 2,013,940 +1.09(+0.75%)
Oct 05, 2023 146.36 146.83 145.53 146.37 2,175,825 -0.31(-0.21%)
Oct 04, 2023 146.58 146.81 145.20 146.69 2,054,267 +0.28(+0.19%)
Oct 03, 2023 147.21 147.84 145.96 146.41 2,077,160 -1.60(-1.08%)
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.