Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Value Ishares ETF (NY: IWD )

189.29 +0.69 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 159.94 160.37 159.54 160.06 1,802,059 +0.50(+0.31%)
Jul 28, 2023 160.01 160.06 158.97 159.56 935,053 +0.69(+0.43%)
Jul 27, 2023 160.69 160.84 158.64 158.88 1,350,786 -1.35(-0.84%)
Jul 26, 2023 159.35 160.62 159.35 160.23 1,300,927 +0.48(+0.30%)
Jul 25, 2023 159.28 160.20 159.27 159.75 1,261,383 -0.08(-0.05%)
Jul 24, 2023 159.39 160.19 159.35 159.83 1,149,511 +0.67(+0.42%)
Jul 21, 2023 159.05 159.50 158.48 159.16 2,708,963 +0.43(+0.27%)
Jul 20, 2023 158.08 158.87 157.85 158.73 1,011,468 +0.87(+0.55%)
Jul 19, 2023 157.35 158.29 157.35 157.86 2,544,810 +0.86(+0.55%)
Jul 18, 2023 156.03 157.50 155.94 157.00 1,224,609 +1.06(+0.68%)
Jul 17, 2023 155.51 156.39 155.13 155.94 1,324,856 +0.10(+0.06%)
Jul 14, 2023 157.11 157.11 155.64 155.84 3,196,991 -1.11(-0.71%)
Jul 13, 2023 156.56 157.13 156.34 156.95 1,346,950 +0.67(+0.43%)
Jul 12, 2023 156.79 156.98 156.09 156.28 1,841,874 +0.66(+0.42%)
Jul 11, 2023 154.36 155.79 154.25 155.62 1,597,374 +1.65(+1.07%)
Jul 10, 2023 152.87 154.32 152.87 153.98 1,293,673 +1.02(+0.67%)
Jul 07, 2023 152.24 154.30 152.24 152.96 1,098,841 +0.19(+0.12%)
Jul 06, 2023 153.01 153.19 151.81 152.77 1,639,806 -1.65(-1.07%)
Jul 05, 2023 154.46 154.88 154.05 154.42 1,345,230 -0.78(-0.51%)
Jul 03, 2023 154.26 155.32 154.18 155.20 824,908 +0.59(+0.38%)
Jun 30, 2023 154.19 154.95 153.89 154.62 1,963,893 +1.28(+0.84%)
Jun 29, 2023 152.15 153.34 151.80 153.33 1,630,808 +1.19(+0.79%)
Jun 28, 2023 152.13 152.21 151.33 152.14 1,314,778 -0.14(-0.09%)
Jun 27, 2023 151.09 152.47 150.84 152.27 987,096 +1.25(+0.83%)
Jun 26, 2023 150.31 151.46 150.15 151.02 1,471,105 +0.67(+0.44%)
Jun 23, 2023 150.51 150.90 149.98 150.35 2,027,439 -0.97(-0.64%)
Jun 22, 2023 151.55 151.64 150.81 151.32 2,176,811 -0.54(-0.35%)
Jun 21, 2023 151.79 152.45 151.16 151.86 1,366,177 -0.29(-0.19%)
Jun 20, 2023 152.62 152.81 151.60 152.16 1,419,377 -1.28(-0.84%)
Jun 16, 2023 154.25 154.51 153.33 153.44 1,262,674 -0.27(-0.17%)
Jun 15, 2023 151.57 154.01 151.57 153.71 1,881,136 +1.90(+1.25%)
Jun 14, 2023 152.62 152.95 151.07 151.80 1,811,330 -0.45(-0.30%)
Jun 13, 2023 151.47 152.55 151.28 152.25 3,848,525 +1.24(+0.82%)
Jun 12, 2023 150.46 151.13 150.22 151.01 1,199,903 +0.51(+0.34%)
Jun 09, 2023 150.65 151.11 150.22 150.50 2,155,824 -0.19(-0.12%)
Jun 08, 2023 150.35 150.86 149.78 150.69 1,050,144 +0.17(+0.11%)
Jun 07, 2023 149.52 150.65 149.30 150.52 1,441,939 +1.24(+0.83%)
Jun 06, 2023 148.33 149.46 148.12 149.28 1,075,995 +0.91(+0.61%)
Jun 05, 2023 149.02 149.26 148.18 148.37 1,350,825 -0.52(-0.35%)
Jun 02, 2023 147.06 149.18 147.06 148.89 1,822,270 +2.74(+1.88%)
Jun 01, 2023 145.25 146.53 144.55 146.15 1,648,207 +1.15(+0.79%)
May 31, 2023 145.09 145.42 144.29 145.00 2,565,696 -0.79(-0.54%)
May 30, 2023 146.14 146.47 145.28 145.79 2,362,681 -0.27(-0.19%)
May 26, 2023 145.39 146.34 145.25 146.06 1,089,750 +1.13(+0.78%)
May 25, 2023 145.44 145.49 144.15 144.93 1,323,253 -0.75(-0.52%)
May 24, 2023 146.59 146.65 145.42 145.68 2,235,065 -1.35(-0.92%)
May 23, 2023 147.69 148.56 146.97 147.03 1,132,016 -1.06(-0.72%)
May 22, 2023 148.05 148.69 147.42 148.09 1,500,582 +0.15(+0.10%)
May 19, 2023 148.60 148.94 147.44 147.94 1,875,774 -0.16(-0.11%)
May 18, 2023 146.96 148.30 146.72 148.10 1,979,290 +0.76(+0.52%)
May 17, 2023 146.29 147.62 145.72 147.34 1,687,256 +1.81(+1.24%)
May 16, 2023 147.02 147.02 145.50 145.53 1,022,215 -1.84(-1.25%)
May 15, 2023 147.00 147.69 146.46 147.38 1,202,043 +0.68(+0.47%)
May 12, 2023 147.37 147.45 145.87 146.69 1,003,688 -0.12(-0.08%)
May 11, 2023 146.90 146.93 146.13 146.81 1,171,323 -0.75(-0.51%)
May 10, 2023 148.72 148.82 146.32 147.56 1,656,522 -0.14(-0.09%)
May 09, 2023 147.51 148.20 147.27 147.70 1,202,374 -0.59(-0.40%)
May 08, 2023 148.69 148.84 147.89 148.29 1,301,892 +0.07(+0.05%)
May 05, 2023 147.32 148.66 147.21 148.23 1,044,499 +2.34(+1.60%)
May 04, 2023 146.70 147.05 145.26 145.88 1,438,219 -1.39(-0.94%)
May 03, 2023 148.63 149.37 147.20 147.27 1,197,743 -1.20(-0.81%)
May 02, 2023 150.31 150.31 147.20 148.47 1,600,315 -2.30(-1.53%)
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.