Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

174.37 +0.67 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 105.96 105.96 104.94 105.18 2,034,280 -0.90(-0.85%)
May 30, 2018 105.16 106.35 105.09 106.08 1,803,384 +1.60(+1.53%)
May 29, 2018 105.27 105.47 103.97 104.49 2,446,879 -1.49(-1.40%)
May 25, 2018 105.97 105.97 105.97 0 -0.43(-0.41%)
May 24, 2018 106.61 106.64 105.69 106.41 1,255,274 -0.36(-0.33%)
May 23, 2018 106.34 106.77 106.11 106.76 4,058,069 -0.09(-0.08%)
May 22, 2018 107.21 107.55 106.79 106.85 1,176,420 -0.17(-0.16%)
May 21, 2018 106.77 107.17 106.77 107.02 743,391 +0.78(+0.74%)
May 18, 2018 106.64 106.64 106.16 106.24 600,130 -0.48(-0.45%)
May 17, 2018 106.65 107.09 106.32 106.72 1,086,977 +0.06(+0.06%)
May 16, 2018 106.31 106.89 106.23 106.66 1,381,052 +0.42(+0.39%)
May 15, 2018 106.35 106.43 105.90 106.24 1,776,541 -0.49(-0.46%)
May 14, 2018 106.88 107.15 106.56 106.73 911,579 +0.12(+0.11%)
May 11, 2018 106.56 106.85 106.27 106.61 832,853 +0.24(+0.23%)
May 10, 2018 105.69 106.51 105.58 106.36 1,075,747 +0.96(+0.91%)
May 09, 2018 104.82 105.61 104.63 105.41 708,566 +1.00(+0.96%)
May 08, 2018 104.40 104.56 103.77 104.41 1,406,313 +0.02(+0.02%)
May 07, 2018 104.51 104.90 104.17 104.39 1,098,404 +0.23(+0.22%)
May 04, 2018 102.62 104.49 102.37 104.16 1,386,431 +1.19(+1.16%)
May 03, 2018 103.19 103.28 101.81 102.97 1,583,139 -0.49(-0.48%)
May 02, 2018 104.19 104.42 103.32 103.47 2,000,328 -0.89(-0.85%)
May 01, 2018 104.19 104.40 103.43 104.36 1,719,882 -0.21(-0.20%)
Apr 30, 2018 105.69 105.97 104.56 104.56 2,414,379 -0.97(-0.92%)
Apr 27, 2018 105.44 105.77 105.22 105.54 1,246,786 +0.03(+0.03%)
Apr 26, 2018 105.22 105.81 104.89 105.50 1,815,702 +0.43(+0.41%)
Apr 25, 2018 104.81 105.25 104.01 105.08 1,634,235 +0.24(+0.23%)
Apr 24, 2018 105.95 106.28 104.17 104.83 4,850,712 -0.67(-0.63%)
Apr 23, 2018 105.63 105.80 105.09 105.50 2,219,178 +0.04(+0.04%)
Apr 20, 2018 106.15 106.22 105.09 105.46 1,310,463 -0.54(-0.51%)
Apr 19, 2018 106.08 106.35 105.53 106.00 1,399,639 -0.31(-0.29%)
Apr 18, 2018 106.56 106.79 106.29 106.31 969,412 +0.12(+0.11%)
Apr 17, 2018 106.39 106.47 105.98 106.19 3,481,337 +0.51(+0.49%)
Apr 16, 2018 105.52 106.07 105.16 105.68 1,827,751 +0.83(+0.79%)
Apr 13, 2018 105.75 105.76 104.41 104.85 1,211,564 -0.32(-0.31%)
Apr 12, 2018 104.99 105.60 104.86 105.17 1,287,143 +0.74(+0.71%)
Apr 11, 2018 104.29 105.02 104.15 104.43 1,524,648 -0.47(-0.45%)
Apr 10, 2018 104.63 105.28 104.24 104.90 1,804,052 +1.52(+1.47%)
Apr 09, 2018 103.57 104.84 103.22 103.38 1,221,117 +0.42(+0.40%)
Apr 06, 2018 104.43 104.89 102.19 102.97 2,692,005 -2.15(-2.04%)
Apr 05, 2018 104.79 105.47 104.56 105.11 1,915,366 +0.77(+0.73%)
Apr 04, 2018 101.99 104.54 101.88 104.35 2,699,414 +1.01(+0.98%)
Apr 03, 2018 102.43 103.53 101.86 103.34 2,762,690 +1.40(+1.37%)
Apr 02, 2018 104.02 104.11 100.82 101.94 3,131,618 -2.29(-2.20%)
Mar 29, 2018 104.23 104.23 104.23 0 +1.28(+1.24%)
Mar 28, 2018 103.24 103.83 102.63 102.96 2,524,112 -0.03(-0.03%)
Mar 27, 2018 104.47 104.89 102.42 102.98 2,518,452 -1.11(-1.07%)
Mar 26, 2018 103.13 104.23 102.30 104.09 3,135,204 +2.42(+2.38%)
Mar 23, 2018 104.01 104.31 101.57 101.67 2,804,906 -2.15(-2.08%)
Mar 22, 2018 105.56 105.88 103.74 103.83 2,275,970 -2.54(-2.38%)
Mar 21, 2018 106.25 107.26 106.17 106.36 1,022,582 +0.14(+0.13%)
Mar 20, 2018 106.44 106.74 105.99 106.22 3,031,572 -0.05(-0.05%)
Mar 19, 2018 107.34 107.36 105.65 106.28 1,275,986 -1.20(-1.12%)
Mar 16, 2018 107.23 107.98 107.23 107.48 1,139,046 +0.31(+0.29%)
Mar 15, 2018 107.56 107.75 106.99 107.17 2,902,215 -0.19(-0.18%)
Mar 14, 2018 108.55 108.59 107.12 107.36 1,855,278 -0.73(-0.68%)
Mar 13, 2018 109.06 109.33 107.84 108.09 1,312,059 -0.60(-0.55%)
Mar 12, 2018 108.87 109.26 108.52 108.69 1,679,096 -0.17(-0.16%)
Mar 09, 2018 107.79 108.89 107.56 108.86 1,596,920 +1.75(+1.63%)
Mar 08, 2018 107.03 107.19 106.43 107.11 956,077 +0.29(+0.27%)
Mar 07, 2018 106.94 106.83 1,362,411 -0.17(-0.16%)
Mar 06, 2018 107.13 107.13 106.33 107.00 1,141,923 +0.24(+0.23%)
Mar 05, 2018 104.90 107.01 104.84 106.76 1,267,229 +1.27(+1.20%)
Mar 02, 2018 104.29 105.69 103.92 105.49 1,424,228 +0.60(+0.57%)
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.