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 08, 2023 148.68 148.84 147.89 148.29 1,301,913 +0.07(+0.05%)
May 05, 2023 147.32 148.66 147.21 148.22 1,044,516 +2.34(+1.61%)
May 04, 2023 146.70 147.04 145.26 145.88 1,438,242 -1.39(-0.94%)
May 03, 2023 148.62 149.37 147.20 147.27 1,197,762 -1.20(-0.81%)
May 02, 2023 150.31 150.31 147.20 148.47 1,600,341 -2.30(-1.53%)
May 01, 2023 150.74 151.57 150.66 150.77 1,036,935 -0.09(-0.06%)
Apr 28, 2023 149.11 150.92 149.11 150.86 1,881,610 +1.43(+0.96%)
Apr 27, 2023 147.79 149.62 147.58 149.42 1,864,230 +2.59(+1.76%)
Apr 26, 2023 148.10 148.20 146.53 146.84 1,461,056 -1.71(-1.15%)
Apr 25, 2023 149.96 150.04 148.48 148.55 1,334,944 -2.13(-1.41%)
Apr 24, 2023 150.36 150.85 150.18 150.67 1,491,152 +0.30(+0.20%)
Apr 21, 2023 150.56 150.59 149.66 150.37 1,004,083 +0.09(+0.06%)
Apr 20, 2023 150.19 150.72 149.78 150.28 2,194,934 -1.03(-0.68%)
Apr 19, 2023 150.69 151.51 150.59 151.32 1,157,440 -0.01(-0.01%)
Apr 18, 2023 151.57 151.62 150.75 151.33 1,168,464 +0.06(+0.04%)
Apr 17, 2023 150.46 151.29 150.23 151.27 5,212,113 +0.72(+0.48%)
Apr 14, 2023 150.77 151.54 149.76 150.55 1,098,284 -0.15(-0.10%)
Apr 13, 2023 149.74 150.92 149.23 150.69 1,081,308 +1.21(+0.81%)
Apr 12, 2023 150.63 150.89 149.29 149.48 1,237,684 -0.43(-0.29%)
Apr 11, 2023 149.58 150.43 149.54 149.91 946,659 +0.66(+0.44%)
Apr 10, 2023 148.19 149.26 148.01 149.25 1,213,176 +0.53(+0.35%)
Apr 06, 2023 148.53 148.97 148.12 148.72 1,298,119 +0.16(+0.11%)
Apr 05, 2023 147.98 148.62 147.84 148.56 1,961,343 +0.41(+0.28%)
Apr 04, 2023 149.56 149.69 147.45 148.16 1,206,913 -1.20(-0.80%)
Apr 03, 2023 148.85 149.78 148.66 149.35 1,615,667 +0.81(+0.54%)
Mar 31, 2023 147.24 148.66 147.24 148.55 2,066,202 +1.81(+1.24%)
Mar 30, 2023 147.07 147.31 146.13 146.73 1,880,543 +0.65(+0.45%)
Mar 29, 2023 145.75 146.15 145.23 146.08 1,298,415 +1.96(+1.36%)
Mar 28, 2023 143.67 144.56 143.52 144.12 1,350,040 +0.16(+0.11%)
Mar 27, 2023 144.14 144.67 143.37 143.96 1,594,285 +1.15(+0.81%)
Mar 24, 2023 140.81 142.91 140.25 142.81 1,417,806 +1.15(+0.81%)
Mar 23, 2023 142.83 144.10 140.75 141.66 1,607,296 -0.57(-0.40%)
Mar 22, 2023 145.15 145.76 142.21 142.23 3,106,259 -2.89(-1.99%)
Mar 21, 2023 144.97 145.40 144.36 145.12 3,089,386 +1.89(+1.32%)
Mar 20, 2023 141.94 143.63 141.94 143.23 3,562,519 +1.87(+1.33%)
Mar 17, 2023 143.44 143.44 140.93 141.36 1,768,533 -2.61(-1.81%)
Mar 16, 2023 141.17 144.30 140.70 143.97 7,021,196 +1.70(+1.19%)
Mar 15, 2023 141.70 142.38 140.39 142.27 3,124,646 -2.04(-1.41%)
Mar 14, 2023 144.58 145.35 142.72 144.31 2,453,817 +2.09(+1.47%)
Mar 13, 2023 141.69 144.21 141.02 142.22 3,239,481 -1.48(-1.03%)
Mar 10, 2023 145.60 146.49 142.98 143.71 3,514,541 -2.28(-1.56%)
Mar 09, 2023 149.28 149.77 145.61 145.99 1,564,724 -3.15(-2.11%)
Mar 08, 2023 149.07 149.66 148.37 149.14 1,265,298 -0.06(-0.04%)
Mar 07, 2023 151.65 151.72 148.97 149.20 1,293,109 -2.60(-1.71%)
Mar 06, 2023 152.16 152.75 151.56 151.80 964,323 -0.32(-0.21%)
Mar 03, 2023 150.68 152.25 150.23 152.12 1,965,056 +2.08(+1.38%)
Mar 02, 2023 148.49 150.35 148.18 150.04 1,991,048 +1.04(+0.70%)
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.