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 )

175.19 +1.13 (+0.65%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 12, 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 (%)
Apr 30, 2024 172.51 172.69 170.81 170.82 1,566,135 -2.34(-1.35%)
Apr 29, 2024 172.74 173.45 172.49 173.16 1,408,355 +0.80(+0.46%)
Apr 26, 2024 171.96 172.89 171.72 172.36 1,780,387 -0.15(-0.09%)
Apr 25, 2024 172.15 172.85 171.02 172.51 1,133,597 -0.42(-0.24%)
Apr 24, 2024 172.57 173.15 172.00 172.93 1,594,552 -0.04(-0.02%)
Apr 23, 2024 171.84 173.20 171.65 172.97 1,772,775 +1.67(+0.98%)
Apr 22, 2024 170.49 172.25 169.79 171.30 1,345,707 +1.42(+0.84%)
Apr 19, 2024 169.17 170.33 169.07 169.87 4,707,803 +0.98(+0.58%)
Apr 18, 2024 169.25 170.07 168.45 168.90 1,237,838 +0.17(+0.10%)
Apr 17, 2024 169.66 169.96 168.18 168.73 1,648,040 -0.30(-0.18%)
Apr 16, 2024 170.14 170.14 168.57 169.03 3,136,095 -0.92(-0.54%)
Apr 15, 2024 172.73 173.19 169.50 169.94 4,576,488 -1.20(-0.70%)
Apr 12, 2024 172.93 173.27 170.66 171.15 1,810,917 -2.68(-1.54%)
Apr 11, 2024 174.47 174.68 172.72 173.83 1,986,164 -0.25(-0.14%)
Apr 10, 2024 174.43 175.10 173.31 174.08 1,823,577 -2.52(-1.43%)
Apr 09, 2024 176.71 177.06 175.17 176.60 1,522,341 +0.28(+0.16%)
Apr 08, 2024 176.35 176.72 175.99 176.32 1,329,205 +0.27(+0.15%)
Apr 05, 2024 174.89 176.52 174.52 176.05 3,519,833 +1.21(+0.69%)
Apr 04, 2024 177.62 177.97 174.49 174.84 1,338,675 -1.73(-0.98%)
Apr 03, 2024 176.34 177.01 176.06 176.58 1,428,965 +0.16(+0.09%)
Apr 02, 2024 176.76 176.90 176.00 176.42 2,047,935 -1.12(-0.63%)
Apr 01, 2024 178.57 178.63 177.37 177.53 1,820,675 -0.87(-0.49%)
Mar 28, 2024 178.03 178.85 177.89 178.40 2,199,570 +0.57(+0.32%)
Mar 27, 2024 176.09 177.83 175.98 177.83 2,195,521 +2.88(+1.65%)
Mar 26, 2024 175.46 175.56 174.95 174.95 1,185,089 -0.13(-0.07%)
Mar 25, 2024 175.18 175.86 175.05 175.08 2,046,935 -0.21(-0.12%)
Mar 22, 2024 176.37 176.59 175.25 175.29 1,129,659 -0.99(-0.56%)
Mar 21, 2024 175.83 176.76 175.66 176.28 1,357,244 +1.14(+0.65%)
Mar 20, 2024 173.35 175.22 173.14 175.13 1,715,925 +1.53(+0.88%)
Mar 19, 2024 172.64 173.69 172.56 173.60 1,354,990 +0.83(+0.48%)
Mar 18, 2024 172.89 173.30 172.19 172.77 1,414,151 +0.37(+0.21%)
Mar 15, 2024 171.63 172.92 171.45 172.41 2,012,422 -0.07(-0.04%)
Mar 14, 2024 173.74 173.94 171.47 172.47 3,263,708 -1.37(-0.79%)
Mar 13, 2024 173.68 174.43 173.35 173.84 1,336,890 +0.29(+0.17%)
Mar 12, 2024 173.39 173.82 172.66 173.56 1,350,623 +0.42(+0.24%)
Mar 11, 2024 172.29 173.18 171.89 173.14 1,740,172 +0.53(+0.30%)
Mar 08, 2024 172.86 173.57 172.44 172.61 1,751,436 -0.01(-0.01%)
Mar 07, 2024 172.53 173.02 172.28 172.62 1,617,448 +0.92(+0.54%)
Mar 06, 2024 171.43 172.37 171.22 171.70 3,686,298 +0.99(+0.58%)
Mar 05, 2024 170.89 171.90 170.09 170.71 1,285,209 -0.57(-0.34%)
Mar 04, 2024 170.69 171.65 170.63 171.28 2,030,377 +0.56(+0.33%)
Mar 01, 2024 170.12 170.80 169.50 170.72 1,412,913 +0.88(+0.52%)
Feb 29, 2024 170.16 170.37 169.28 169.84 1,968,766 +0.51(+0.30%)
Feb 28, 2024 168.92 169.89 168.70 169.33 1,543,489 +0.09(+0.05%)
Feb 27, 2024 169.22 169.33 168.77 169.24 859,916 +0.47(+0.28%)
Feb 26, 2024 169.46 169.97 168.66 168.78 1,444,647 -0.77(-0.46%)
Feb 23, 2024 169.27 169.90 169.11 169.55 2,535,906 +0.46(+0.27%)
Feb 22, 2024 168.13 169.40 167.89 169.09 2,012,693 +1.35(+0.80%)
Feb 21, 2024 166.84 167.77 166.59 167.74 1,172,510 +0.77(+0.46%)
Feb 20, 2024 166.82 167.51 166.56 166.97 2,373,170 -0.22(-0.13%)
Feb 16, 2024 167.27 168.06 166.90 167.19 3,781,704 -0.47(-0.28%)
Feb 15, 2024 166.04 167.87 166.04 167.66 3,245,392 +2.17(+1.31%)
Feb 14, 2024 165.01 165.57 164.36 165.48 3,016,303 +1.33(+0.81%)
Feb 13, 2024 164.99 165.32 162.97 164.15 2,165,049 -2.52(-1.51%)
Feb 12, 2024 165.69 167.09 165.69 166.67 1,618,707 +1.07(+0.65%)
Feb 09, 2024 165.50 165.64 164.77 165.60 1,386,191 +0.11(+0.07%)
Feb 08, 2024 165.16 165.58 164.68 165.49 1,421,366 +0.24(+0.14%)
Feb 07, 2024 165.40 165.59 164.69 165.25 943,388 +0.44(+0.26%)
Feb 06, 2024 164.04 164.98 163.87 164.82 1,075,453 +0.98(+0.60%)
Feb 05, 2024 164.43 164.51 163.29 163.84 1,790,824 -1.55(-0.94%)
Feb 02, 2024 165.03 166.13 164.16 165.38 3,343,648 -0.16(-0.10%)
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.