Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

174.47 +0.15 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 97.52 97.52 96.94 97.31 2,979,246 -0.11(-0.11%)
May 30, 2017 97.43 97.62 97.30 97.42 3,087,732 -0.28(-0.29%)
May 26, 2017 97.63 97.76 97.56 97.70 1,738,784 -0.03(-0.03%)
May 25, 2017 97.85 98.03 97.60 97.73 1,307,572 +0.15(+0.16%)
May 24, 2017 97.68 97.68 97.33 97.57 1,813,372 +0.03(+0.03%)
May 23, 2017 97.40 97.66 97.19 97.54 1,330,241 +0.33(+0.34%)
May 22, 2017 97.03 97.27 96.88 97.21 1,722,982 +0.42(+0.44%)
May 19, 2017 96.27 97.13 96.24 96.78 1,984,320 +0.73(+0.76%)
May 18, 2017 95.67 96.45 95.49 96.05 2,687,689 +0.14(+0.14%)
May 17, 2017 96.74 96.91 95.86 95.92 3,696,883 -1.62(-1.66%)
May 16, 2017 97.83 97.91 97.39 97.54 1,516,829 -0.13(-0.13%)
May 15, 2017 97.29 97.82 97.29 97.67 1,523,867 +0.63(+0.65%)
May 12, 2017 97.17 97.23 96.88 97.04 1,276,637 -0.32(-0.33%)
May 11, 2017 97.47 97.57 96.91 97.36 2,503,440 -0.31(-0.31%)
May 10, 2017 97.35 97.70 97.32 97.67 2,256,420 +0.29(+0.30%)
May 09, 2017 97.79 97.80 97.17 97.38 1,691,383 -0.28(-0.29%)
May 08, 2017 97.74 97.86 97.51 97.66 5,836,673 -0.12(-0.12%)
May 05, 2017 97.45 97.79 97.32 97.78 1,814,725 +0.52(+0.53%)
May 04, 2017 97.57 97.57 96.86 97.26 2,184,342 -0.19(-0.19%)
May 03, 2017 97.22 97.52 97.07 97.45 1,773,425 +0.06(+0.06%)
May 02, 2017 97.58 97.66 97.22 97.39 2,230,302 -0.14(-0.15%)
May 01, 2017 97.57 97.78 97.31 97.53 1,908,999 +0.06(+0.06%)
Apr 28, 2017 97.98 98.00 97.40 97.47 4,705,177 -0.47(-0.48%)
Apr 27, 2017 98.21 98.21 97.62 97.94 2,087,104 -0.24(-0.24%)
Apr 26, 2017 98.17 98.74 98.04 98.18 2,749,083 -0.05(-0.05%)
Apr 25, 2017 98.00 98.38 97.95 98.23 1,811,609 +0.61(+0.63%)
Apr 24, 2017 97.57 97.76 97.39 97.62 1,734,209 +1.08(+1.12%)
Apr 21, 2017 96.89 97.01 96.39 96.54 1,722,635 -0.48(-0.50%)
Apr 20, 2017 96.40 97.21 96.33 97.02 1,752,168 +0.74(+0.77%)
Apr 19, 2017 96.88 97.03 96.12 96.28 2,030,046 -0.31(-0.33%)
Apr 18, 2017 96.59 96.84 96.21 96.60 9,127,736 -0.35(-0.36%)
Apr 17, 2017 96.39 96.95 96.13 96.95 2,333,733 +0.84(+0.88%)
Apr 13, 2017 96.74 97.06 96.10 96.10 2,492,548 -0.88(-0.91%)
Apr 12, 2017 97.37 97.41 96.83 96.99 2,015,074 -0.48(-0.50%)
Apr 11, 2017 97.25 103.01 96.68 97.47 3,023,307 +0.01(+0.01%)
Apr 10, 2017 97.51 97.89 97.23 97.46 2,081,635 +0.08(+0.09%)
Apr 07, 2017 97.46 97.80 97.22 97.38 2,475,980 -0.18(-0.18%)
Apr 06, 2017 97.22 97.84 96.97 97.56 3,828,084 +0.39(+0.40%)
Apr 05, 2017 97.99 98.47 97.09 97.17 3,063,441 -0.40(-0.41%)
Apr 04, 2017 97.27 97.59 97.12 97.57 1,548,475 +0.16(+0.17%)
Apr 03, 2017 97.69 97.73 96.75 97.40 2,797,155 -0.26(-0.26%)
Mar 31, 2017 97.81 97.99 97.62 97.66 2,889,909 -0.28(-0.29%)
Mar 30, 2017 97.51 98.05 97.34 97.94 2,093,740 +0.47(+0.48%)
Mar 29, 2017 97.29 97.63 97.07 97.47 1,724,386 +0.07(+0.07%)
Mar 28, 2017 96.46 97.61 96.41 97.40 1,797,019 +0.86(+0.89%)
Mar 27, 2017 95.88 96.69 95.71 96.55 2,538,122 -0.29(-0.30%)
Mar 24, 2017 97.10 97.35 96.43 96.84 2,846,895 -0.10(-0.11%)
Mar 23, 2017 96.80 97.56 96.73 96.94 2,668,277 +0.01(+0.01%)
Mar 22, 2017 96.77 97.09 96.50 96.93 2,452,571 +0.02(+0.02%)
Mar 21, 2017 98.59 98.63 96.79 96.91 3,412,805 -1.39(-1.42%)
Mar 20, 2017 98.48 98.58 98.16 98.31 2,670,023 -0.29(-0.29%)
Mar 17, 2017 99.05 99.08 98.60 98.60 1,844,236 -0.26(-0.27%)
Mar 16, 2017 99.12 99.25 98.74 98.86 1,672,354 -0.13(-0.13%)
Mar 15, 2017 98.30 99.23 98.28 98.98 3,360,880 +0.87(+0.89%)
Mar 14, 2017 98.13 98.14 97.67 98.11 2,745,144 -0.39(-0.39%)
Mar 13, 2017 98.43 98.59 98.30 98.50 2,890,930 +0.02(+0.02%)
Mar 10, 2017 98.63 98.76 98.00 98.49 1,981,609 +0.31(+0.32%)
Mar 09, 2017 98.11 98.43 97.72 98.17 2,797,199 +0.07(+0.07%)
Mar 08, 2017 98.74 98.90 98.05 98.11 1,770,248 -0.52(-0.52%)
Mar 07, 2017 98.87 98.93 98.54 98.62 2,448,315 -0.39(-0.39%)
Mar 06, 2017 98.93 99.16 98.69 99.01 2,124,393 -0.34(-0.34%)
Mar 03, 2017 99.26 99.47 99.17 99.35 2,377,845 +0.02(+0.02%)
Mar 02, 2017 100.05 100.05 99.31 99.33 1,820,355 -0.78(-0.78%)
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.