Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

172.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 148.68 149.51 148.68 149.29 3,610,890 +0.49(+0.33%)
Jun 29, 2021 149.55 149.98 148.70 148.80 3,158,372 -0.48(-0.32%)
Jun 28, 2021 150.01 150.07 148.78 149.28 2,181,700 -0.65(-0.43%)
Jun 25, 2021 149.32 150.15 149.11 149.93 2,232,906 +0.90(+0.61%)
Jun 24, 2021 148.74 149.19 148.30 149.03 2,012,827 +1.02(+0.69%)
Jun 23, 2021 148.41 148.63 147.94 148.01 2,455,999 -0.24(-0.16%)
Jun 22, 2021 148.14 148.72 147.46 148.25 2,264,896 +0.18(+0.12%)
Jun 21, 2021 146.32 148.13 146.22 148.07 5,642,766 +2.84(+1.96%)
Jun 18, 2021 146.56 146.70 145.20 145.22 2,553,406 -2.78(-1.88%)
Jun 17, 2021 149.81 150.08 147.10 148.00 3,309,567 -1.87(-1.25%)
Jun 16, 2021 150.56 150.91 149.18 149.87 2,793,026 -0.98(-0.65%)
Jun 15, 2021 150.84 151.16 150.23 150.85 3,366,440 +0.14(+0.09%)
Jun 14, 2021 151.30 151.48 150.03 150.71 1,629,584 -0.78(-0.52%)
Jun 11, 2021 151.50 151.71 150.93 151.49 1,554,823 +0.41(+0.27%)
Jun 10, 2021 151.96 152.27 150.94 151.09 2,834,867 -0.10(-0.07%)
Jun 09, 2021 151.85 151.90 151.15 151.19 2,441,941 -0.65(-0.43%)
Jun 08, 2021 151.95 152.02 150.99 151.83 5,954,550 +0.04(+0.03%)
Jun 07, 2021 152.47 152.51 151.60 151.80 2,655,637 -0.50(-0.33%)
Jun 04, 2021 152.15 152.39 151.63 152.29 2,818,785 +0.68(+0.45%)
Jun 03, 2021 150.97 151.90 150.60 151.62 2,360,200 -0.14(-0.09%)
Jun 02, 2021 152.04 152.04 151.20 151.76 1,812,224 +0.14(+0.09%)
Jun 01, 2021 152.28 152.46 151.32 151.62 1,929,353 +0.52(+0.34%)
May 28, 2021 151.50 151.50 150.76 151.10 3,602,554 +0.16(+0.11%)
May 27, 2021 150.91 151.35 150.60 150.94 3,272,147 +0.81(+0.54%)
May 26, 2021 150.04 150.28 149.45 150.14 2,101,445 +0.43(+0.29%)
May 25, 2021 150.91 151.11 149.51 149.71 1,718,230 -0.83(-0.55%)
May 24, 2021 150.48 150.97 149.95 150.54 2,166,728 +0.86(+0.58%)
May 21, 2021 149.79 150.60 149.32 149.68 2,254,121 +0.54(+0.36%)
May 20, 2021 148.43 149.70 148.04 149.13 2,553,380 +0.80(+0.54%)
May 19, 2021 147.70 148.34 146.33 148.34 4,277,043 -0.87(-0.58%)
May 18, 2021 150.60 150.73 149.11 149.21 3,933,119 -1.38(-0.92%)
May 17, 2021 150.51 150.91 149.85 150.59 2,674,854 -0.15(-0.10%)
May 14, 2021 149.64 151.00 149.48 150.74 2,466,785 +1.96(+1.32%)
May 13, 2021 146.89 149.42 146.72 148.78 2,684,595 +2.06(+1.41%)
May 12, 2021 149.43 149.64 146.54 146.71 2,542,440 -2.89(-1.93%)
May 11, 2021 150.15 150.75 148.53 149.60 4,461,946 -1.94(-1.28%)
May 10, 2021 152.43 153.22 151.50 151.54 4,332,104 -0.17(-0.11%)
May 07, 2021 150.35 151.89 150.01 151.71 2,219,041 +1.14(+0.76%)
May 06, 2021 149.40 150.60 148.70 150.57 3,483,796 +1.23(+0.82%)
May 05, 2021 149.16 149.74 148.58 149.34 2,493,889 +0.51(+0.35%)
May 04, 2021 148.06 148.91 147.36 148.82 2,860,143 +0.13(+0.09%)
May 03, 2021 148.54 149.37 148.38 148.69 3,572,890 +0.95(+0.64%)
Apr 30, 2021 148.12 148.39 147.42 147.75 3,098,742 -1.14(-0.77%)
Apr 29, 2021 148.50 148.99 147.75 148.89 2,782,332 +1.24(+0.84%)
Apr 28, 2021 147.76 148.03 147.46 147.65 1,663,192 +0.24(+0.16%)
Apr 27, 2021 147.16 147.59 146.85 147.41 1,694,981 +0.26(+0.18%)
Apr 26, 2021 147.57 147.82 146.96 147.15 2,025,276 +0.08(+0.05%)
Apr 23, 2021 145.82 147.48 145.59 147.07 4,213,304 +1.42(+0.98%)
Apr 22, 2021 146.84 147.07 145.35 145.65 4,575,509 -1.05(-0.72%)
Apr 21, 2021 145.00 146.84 144.65 146.69 2,216,676 +1.62(+1.12%)
Apr 20, 2021 146.02 146.02 144.59 145.07 2,088,698 -1.34(-0.92%)
Apr 19, 2021 146.97 147.03 146.03 146.41 2,932,963 -0.50(-0.34%)
Apr 16, 2021 147.07 147.27 146.56 146.91 2,838,656 +0.72(+0.49%)
Apr 15, 2021 145.94 146.31 145.33 146.19 1,811,142 +0.78(+0.54%)
Apr 14, 2021 144.92 146.05 144.83 145.41 2,460,209 +0.53(+0.36%)
Apr 13, 2021 144.87 145.17 144.12 144.88 2,473,122 -0.42(-0.29%)
Apr 12, 2021 145.22 145.46 144.84 145.31 2,076,196 +0.11(+0.08%)
Apr 09, 2021 144.70 145.22 144.28 145.19 4,258,625 +0.70(+0.49%)
Apr 08, 2021 144.48 144.55 143.74 144.49 2,178,690 +0.07(+0.05%)
Apr 07, 2021 144.72 145.11 143.97 144.43 2,239,652 -0.29(-0.20%)
Apr 06, 2021 144.50 145.19 144.37 144.72 3,375,039 +0.10(+0.07%)
Apr 05, 2021 144.46 144.89 144.20 144.61 2,629,002 +1.27(+0.88%)
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.