Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

172.79 -0.97 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 151.49 151.49 150.76 151.10 3,602,652 +0.16(+0.11%)
May 27, 2021 150.91 151.34 150.60 150.94 3,272,236 +0.81(+0.54%)
May 26, 2021 150.04 150.27 149.45 150.13 2,101,502 +0.43(+0.29%)
May 25, 2021 150.90 151.11 149.50 149.70 1,718,277 -0.84(-0.55%)
May 24, 2021 150.48 150.97 149.94 150.54 2,166,787 +0.86(+0.58%)
May 21, 2021 149.79 150.59 149.32 149.67 2,254,183 +0.54(+0.36%)
May 20, 2021 148.43 149.70 148.03 149.13 2,553,450 +0.80(+0.54%)
May 19, 2021 147.69 148.33 146.32 148.33 4,277,160 -0.87(-0.58%)
May 18, 2021 150.60 150.72 149.11 149.20 3,933,226 -1.38(-0.92%)
May 17, 2021 150.51 150.90 149.85 150.58 2,674,927 -0.15(-0.10%)
May 14, 2021 149.63 151.00 149.48 150.73 2,466,852 +1.96(+1.32%)
May 13, 2021 146.89 149.42 146.72 148.77 2,684,668 +2.06(+1.41%)
May 12, 2021 149.43 149.63 146.53 146.71 2,542,510 -2.89(-1.93%)
May 11, 2021 150.14 150.74 148.53 149.60 4,462,068 -1.94(-1.28%)
May 10, 2021 152.43 153.22 151.49 151.54 4,332,222 -0.17(-0.11%)
May 07, 2021 150.35 151.89 150.01 151.71 2,219,102 +1.14(+0.76%)
May 06, 2021 149.39 150.60 148.70 150.56 3,483,891 +1.23(+0.82%)
May 05, 2021 149.16 149.74 148.58 149.34 2,493,957 +0.52(+0.35%)
May 04, 2021 148.06 148.90 147.36 148.82 2,860,221 +0.13(+0.09%)
May 03, 2021 148.54 149.36 148.38 148.69 3,572,987 +0.95(+0.64%)
Apr 30, 2021 148.12 148.39 147.41 147.74 3,098,827 -1.14(-0.77%)
Apr 29, 2021 148.50 148.99 147.74 148.88 2,782,408 +1.24(+0.84%)
Apr 28, 2021 147.76 148.02 147.45 147.65 1,663,238 +0.24(+0.16%)
Apr 27, 2021 147.16 147.58 146.85 147.40 1,695,027 +0.26(+0.18%)
Apr 26, 2021 147.56 147.82 146.95 147.14 2,025,331 +0.07(+0.05%)
Apr 23, 2021 145.82 147.48 145.58 147.07 4,213,419 +1.43(+0.98%)
Apr 22, 2021 146.83 147.07 145.35 145.64 4,575,634 -1.05(-0.72%)
Apr 21, 2021 144.99 146.84 144.65 146.69 2,216,737 +1.62(+1.12%)
Apr 20, 2021 146.02 146.02 144.58 145.07 2,088,755 -1.34(-0.92%)
Apr 19, 2021 146.96 147.03 146.03 146.41 2,933,043 -0.50(-0.34%)
Apr 16, 2021 147.07 147.26 146.56 146.91 2,838,734 +0.72(+0.49%)
Apr 15, 2021 145.94 146.31 145.32 146.19 1,811,191 +0.78(+0.54%)
Apr 14, 2021 144.92 146.04 144.82 145.41 2,460,276 +0.53(+0.36%)
Apr 13, 2021 144.86 145.16 144.11 144.88 2,473,190 -0.42(-0.29%)
Apr 12, 2021 145.22 145.45 144.84 145.30 2,076,252 +0.11(+0.08%)
Apr 09, 2021 144.69 145.22 144.28 145.19 4,258,741 +0.70(+0.49%)
Apr 08, 2021 144.48 144.54 143.74 144.49 2,178,750 +0.06(+0.05%)
Apr 07, 2021 144.71 145.11 143.97 144.42 2,239,713 -0.29(-0.20%)
Apr 06, 2021 144.50 145.19 144.37 144.71 3,375,131 +0.10(+0.07%)
Apr 05, 2021 144.46 144.89 144.20 144.61 2,629,074 +1.27(+0.88%)
Apr 01, 2021 142.37 143.41 142.10 143.34 3,080,485 +1.23(+0.86%)
Mar 31, 2021 142.72 142.98 142.03 142.12 4,015,037 -0.53(-0.37%)
Mar 30, 2021 142.25 143.01 142.12 142.65 2,213,008 +0.26(+0.18%)
Mar 29, 2021 142.19 143.04 141.49 142.39 2,961,558 -0.62(-0.43%)
Mar 26, 2021 141.60 143.14 141.06 143.01 2,653,822 +2.34(+1.66%)
Mar 25, 2021 138.58 140.97 137.79 140.67 3,712,904 +1.70(+1.22%)
Mar 24, 2021 139.50 140.82 138.95 138.97 3,485,302 +0.01(+0.01%)
Mar 23, 2021 140.35 140.71 138.57 138.96 1,964,415 -2.00(-1.42%)
Mar 22, 2021 140.74 141.37 140.30 140.96 2,575,117 -0.02(-0.01%)
Mar 19, 2021 141.44 141.83 139.93 140.98 3,745,255 -0.55(-0.39%)
Mar 18, 2021 142.48 143.56 141.26 141.53 2,424,800 -1.10(-0.77%)
Mar 17, 2021 141.99 142.63 141.13 142.63 2,490,912 +0.73(+0.51%)
Mar 16, 2021 142.68 142.73 141.68 141.90 4,286,104 -0.98(-0.69%)
Mar 15, 2021 142.53 142.99 141.38 142.88 3,689,746 +0.65(+0.46%)
Mar 12, 2021 141.49 142.25 141.25 142.23 2,189,693 +1.21(+0.85%)
Mar 11, 2021 141.03 141.93 140.53 141.02 3,121,389 +0.44(+0.31%)
Mar 10, 2021 139.46 141.07 139.39 140.59 3,678,457 +1.82(+1.31%)
Mar 09, 2021 139.37 140.22 138.73 138.76 4,394,981 -0.08(-0.06%)
Mar 08, 2021 138.39 140.51 137.95 138.85 6,118,833 +1.14(+0.83%)
Mar 05, 2021 136.26 138.07 133.87 137.71 5,531,361 +2.98(+2.21%)
Mar 04, 2021 136.19 137.02 132.88 134.73 5,704,214 -1.57(-1.15%)
Mar 03, 2021 136.63 137.78 136.27 136.30 2,983,655 -0.33(-0.24%)
Mar 02, 2021 137.20 137.47 136.39 136.63 3,229,657 -0.50(-0.36%)
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.