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 )

188.64 -0.56 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 165.76 165.96 163.91 163.97 1,789,186 -1.74(-1.05%)
Jan 30, 2024 165.01 165.94 164.79 165.71 1,212,681 +0.50(+0.30%)
Jan 29, 2024 164.41 165.27 163.99 165.22 2,511,571 +0.80(+0.49%)
Jan 26, 2024 164.35 164.86 164.08 164.41 1,718,518 +0.08(+0.05%)
Jan 25, 2024 163.87 164.40 163.16 164.33 1,395,690 +1.67(+1.02%)
Jan 24, 2024 164.00 164.15 162.63 162.67 1,673,670 -0.68(-0.42%)
Jan 23, 2024 163.27 163.59 162.78 163.35 1,283,889 +0.32(+0.19%)
Jan 22, 2024 162.74 163.59 162.66 163.03 3,428,239 +0.61(+0.38%)
Jan 19, 2024 161.53 162.71 160.53 162.42 2,489,001 +1.40(+0.87%)
Jan 18, 2024 160.59 161.17 159.64 161.02 2,873,682 +0.53(+0.33%)
Jan 17, 2024 160.35 161.39 159.82 160.49 1,859,861 -1.07(-0.66%)
Jan 16, 2024 161.93 162.12 161.12 161.56 4,661,409 -1.17(-0.72%)
Jan 12, 2024 163.37 163.91 162.35 162.74 2,406,829 -0.07(-0.04%)
Jan 11, 2024 163.24 163.48 161.78 162.81 4,345,877 -0.60(-0.37%)
Jan 10, 2024 163.27 163.67 162.78 163.41 1,943,415 -0.03(-0.02%)
Jan 09, 2024 163.57 163.75 163.09 163.44 1,856,874 -0.95(-0.58%)
Jan 08, 2024 162.85 164.47 162.45 164.39 4,592,761 +1.19(+0.73%)
Jan 05, 2024 162.72 164.01 162.39 163.20 3,294,360 +0.49(+0.30%)
Jan 04, 2024 163.04 163.86 162.70 162.72 3,409,138 -0.25(-0.15%)
Jan 03, 2024 163.73 163.93 162.74 162.96 3,204,435 -1.49(-0.90%)
Jan 02, 2024 163.14 164.96 163.07 164.45 7,072,978 +0.57(+0.35%)
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 148.27 148.51 147.25 147.84 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%)
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.