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 )

175.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 08, 2024 174.39 175.23 174.30 175.05 1,000,492 +0.18(+0.10%)
May 07, 2024 174.75 175.29 174.71 174.87 786,897 +0.40(+0.23%)
May 06, 2024 174.07 174.51 173.86 174.47 1,025,848 +1.35(+0.78%)
May 03, 2024 173.43 173.68 172.27 173.12 970,219 +1.02(+0.59%)
May 02, 2024 172.32 172.56 170.70 172.10 1,227,645 +0.87(+0.51%)
May 01, 2024 171.13 173.27 170.79 171.23 1,383,454 -0.27(-0.16%)
Apr 30, 2024 173.20 173.38 171.49 171.50 1,559,917 -2.35(-1.35%)
Apr 29, 2024 173.43 174.14 173.18 173.85 1,402,763 +0.80(+0.46%)
Apr 26, 2024 172.64 173.58 172.41 173.05 1,773,318 -0.15(-0.09%)
Apr 25, 2024 172.84 173.54 171.71 173.20 1,129,096 -0.42(-0.24%)
Apr 24, 2024 173.26 173.84 172.69 173.62 1,588,221 -0.04(-0.02%)
Apr 23, 2024 172.52 173.89 172.33 173.66 1,765,736 +1.68(+0.98%)
Apr 22, 2024 171.17 172.94 170.47 171.98 1,340,364 +1.43(+0.84%)
Apr 19, 2024 169.84 171.01 169.74 170.55 4,689,110 +0.98(+0.58%)
Apr 18, 2024 169.93 170.75 169.12 169.57 1,232,923 +0.17(+0.10%)
Apr 17, 2024 170.34 170.64 168.85 169.40 1,641,497 -0.30(-0.18%)
Apr 16, 2024 170.82 170.82 169.25 169.70 3,123,643 -0.92(-0.54%)
Apr 15, 2024 173.42 173.88 170.18 170.62 4,558,317 -1.21(-0.70%)
Apr 12, 2024 173.62 173.96 171.34 171.83 1,803,727 -2.69(-1.54%)
Apr 11, 2024 175.17 175.38 173.41 174.52 1,978,278 -0.25(-0.14%)
Apr 10, 2024 175.12 175.80 174.00 174.77 1,816,337 -2.53(-1.43%)
Apr 09, 2024 177.41 177.77 175.87 177.30 1,516,297 +0.28(+0.16%)
Apr 08, 2024 177.05 177.42 176.69 177.02 1,323,928 +0.27(+0.15%)
Apr 05, 2024 175.59 177.22 175.22 176.75 3,505,857 +1.21(+0.69%)
Apr 04, 2024 178.33 178.68 175.19 175.54 1,333,360 -1.74(-0.98%)
Apr 03, 2024 177.04 177.72 176.76 177.28 1,423,292 +0.16(+0.09%)
Apr 02, 2024 177.47 177.60 176.71 177.12 2,039,804 -1.12(-0.63%)
Apr 01, 2024 179.28 179.34 178.08 178.24 1,813,446 -0.87(-0.49%)
Mar 28, 2024 178.74 179.56 178.60 179.11 2,190,837 +0.57(+0.32%)
Mar 27, 2024 176.79 178.54 176.68 178.54 2,186,804 +2.89(+1.65%)
Mar 26, 2024 176.16 176.26 175.65 175.65 1,180,384 -0.13(-0.07%)
Mar 25, 2024 175.88 176.56 175.75 175.78 2,038,808 -0.21(-0.12%)
Mar 22, 2024 177.07 177.29 175.95 175.99 1,125,174 -0.99(-0.56%)
Mar 21, 2024 176.53 177.47 176.36 176.98 1,351,855 +1.15(+0.65%)
Mar 20, 2024 174.04 175.92 173.83 175.83 1,709,111 +1.53(+0.88%)
Mar 19, 2024 173.33 174.39 173.25 174.30 1,349,609 +0.84(+0.48%)
Mar 18, 2024 173.58 173.99 172.87 173.46 1,408,536 +0.37(+0.21%)
Mar 15, 2024 172.32 173.61 172.13 173.09 2,004,431 -0.07(-0.04%)
Mar 14, 2024 174.44 174.64 172.16 173.16 3,250,749 -1.37(-0.79%)
Mar 13, 2024 174.38 175.12 174.04 174.54 1,331,582 +0.29(+0.17%)
Mar 12, 2024 174.08 174.51 173.35 174.25 1,345,261 +0.42(+0.24%)
Mar 11, 2024 172.97 173.87 172.58 173.83 1,733,263 +0.53(+0.30%)
Mar 08, 2024 173.55 174.27 173.13 173.30 1,744,481 -0.01(-0.01%)
Mar 07, 2024 173.22 173.71 172.96 173.31 1,611,026 +0.93(+0.54%)
Mar 06, 2024 172.12 173.05 171.90 172.38 3,671,661 +1.00(+0.58%)
Mar 05, 2024 171.57 172.59 170.77 171.39 1,280,106 -0.58(-0.34%)
Mar 04, 2024 171.37 172.34 171.31 171.97 2,022,315 +0.57(+0.33%)
Mar 01, 2024 170.80 171.48 170.18 171.40 1,407,303 +0.89(+0.52%)
Feb 29, 2024 170.84 171.05 169.96 170.51 1,960,949 +0.51(+0.30%)
Feb 28, 2024 169.60 170.56 169.37 170.01 1,537,361 +0.09(+0.05%)
Feb 27, 2024 169.90 170.00 169.44 169.92 856,501 +0.47(+0.28%)
Feb 26, 2024 170.13 170.64 169.33 169.45 1,438,911 -0.78(-0.46%)
Feb 23, 2024 169.95 170.57 169.79 170.22 2,525,837 +0.46(+0.27%)
Feb 22, 2024 168.80 170.08 168.56 169.77 2,004,702 +1.35(+0.80%)
Feb 21, 2024 167.51 168.44 167.26 168.41 1,167,854 +0.78(+0.46%)
Feb 20, 2024 167.49 168.17 167.23 167.64 2,363,747 -0.22(-0.13%)
Feb 16, 2024 167.94 168.73 167.57 167.85 3,766,688 -0.47(-0.28%)
Feb 15, 2024 166.70 168.54 166.70 168.32 3,232,506 +2.18(+1.31%)
Feb 14, 2024 165.66 166.23 165.02 166.14 3,004,326 +1.33(+0.81%)
Feb 13, 2024 165.65 165.98 163.62 164.81 2,156,452 -2.53(-1.51%)
Feb 12, 2024 166.35 167.75 166.35 167.34 1,612,279 +1.08(+0.65%)
Feb 09, 2024 166.16 166.30 165.43 166.26 1,380,687 +0.11(+0.07%)
Feb 08, 2024 165.81 166.24 165.34 166.15 1,415,723 +0.24(+0.14%)
Feb 07, 2024 166.06 166.25 165.35 165.91 939,642 +0.44(+0.26%)
Feb 06, 2024 164.70 165.63 164.52 165.48 1,071,183 +0.99(+0.60%)
Feb 05, 2024 165.09 165.17 163.94 164.49 1,783,713 -1.55(-0.94%)
Feb 02, 2024 165.69 166.79 164.82 166.04 3,330,371 -0.16(-0.10%)
Feb 01, 2024 165.09 166.24 163.97 166.20 1,817,365 +1.57(+0.96%)
Jan 31, 2024 166.42 166.62 164.57 164.63 1,782,073 -1.74(-1.05%)
Jan 30, 2024 165.66 166.60 165.45 166.37 1,207,861 +0.50(+0.30%)
Jan 29, 2024 165.07 165.93 164.64 165.87 2,501,587 +0.81(+0.49%)
Jan 26, 2024 165.01 165.51 164.74 165.07 1,711,686 +0.08(+0.05%)
Jan 25, 2024 164.52 165.06 163.81 164.99 1,390,142 +1.67(+1.02%)
Jan 24, 2024 164.66 164.81 163.28 163.31 1,667,017 -0.69(-0.42%)
Jan 23, 2024 163.92 164.24 163.43 164.00 1,278,785 +0.32(+0.19%)
Jan 22, 2024 163.38 164.24 163.31 163.68 3,414,610 +0.62(+0.38%)
Jan 19, 2024 162.18 163.35 161.17 163.07 2,479,106 +1.40(+0.87%)
Jan 18, 2024 161.23 161.81 160.28 161.66 2,862,258 +0.53(+0.33%)
Jan 17, 2024 161.00 162.03 160.46 161.13 1,852,467 -1.08(-0.66%)
Jan 16, 2024 162.58 162.77 161.76 162.21 4,642,878 -1.17(-0.72%)
Jan 12, 2024 164.02 164.56 163.00 163.38 2,397,261 -0.07(-0.04%)
Jan 11, 2024 163.89 164.13 162.42 163.46 4,328,601 -0.61(-0.37%)
Jan 10, 2024 163.92 164.32 163.44 164.06 1,935,690 -0.03(-0.02%)
Jan 09, 2024 164.22 164.40 163.74 164.09 1,849,492 -0.96(-0.58%)
Jan 08, 2024 163.50 165.13 163.10 165.05 4,574,503 +1.19(+0.73%)
Jan 05, 2024 163.38 164.67 163.04 163.85 3,281,264 +0.49(+0.30%)
Jan 04, 2024 163.69 164.51 163.34 163.37 3,395,585 -0.25(-0.15%)
Jan 03, 2024 164.38 164.58 163.38 163.61 3,191,697 -1.49(-0.90%)
Jan 02, 2024 163.79 165.62 163.72 165.11 7,044,861 +0.58(+0.35%)
Dec 29, 2023 164.81 165.13 164.05 164.53 3,290,108 -0.45(-0.27%)
Dec 28, 2023 164.56 165.25 164.56 164.98 2,270,378 +0.24(+0.15%)
Dec 27, 2023 164.57 165.00 164.20 164.74 2,535,659 +0.24(+0.15%)
Dec 26, 2023 163.89 164.96 163.69 164.50 2,962,327 +0.94(+0.57%)
Dec 22, 2023 163.43 164.23 162.98 163.56 2,611,141 +0.64(+0.39%)
Dec 21, 2023 162.38 163.03 161.64 162.93 3,861,686 +1.65(+1.02%)
Dec 20, 2023 163.57 164.09 161.24 161.27 2,106,490 -2.75(-1.67%)
Dec 19, 2023 162.99 164.05 162.81 164.02 2,334,839 +1.47(+0.90%)
Dec 18, 2023 162.99 163.23 162.53 162.56 3,846,283 +0.17(+0.10%)
Dec 15, 2023 162.86 163.15 161.88 162.39 3,422,551 -1.03(-0.63%)
Dec 14, 2023 162.53 163.92 162.42 163.42 3,148,225 +2.25(+1.39%)
Dec 13, 2023 158.31 161.21 157.99 161.17 2,880,190 +2.77(+1.75%)
Dec 12, 2023 158.39 158.63 157.59 158.40 2,347,067 -0.02(-0.01%)
Dec 11, 2023 157.44 158.42 157.44 158.42 6,911,600 +1.24(+0.79%)
Dec 08, 2023 156.59 157.44 156.45 157.18 3,445,594 +0.63(+0.40%)
Dec 07, 2023 156.45 156.83 156.09 156.55 2,919,766 +0.45(+0.29%)
Dec 06, 2023 157.05 157.49 155.94 156.09 3,065,101 -0.32(-0.20%)
Dec 05, 2023 157.13 157.27 156.27 156.41 3,052,495 -1.25(-0.79%)
Dec 04, 2023 156.72 158.06 156.72 157.66 4,065,978 +0.05(+0.03%)
Dec 01, 2023 155.74 157.72 155.55 157.60 3,481,628 +1.71(+1.10%)
Nov 30, 2023 154.87 155.97 154.60 155.89 2,865,020 +1.34(+0.87%)
Nov 29, 2023 154.87 155.47 154.36 154.56 2,707,424 +0.46(+0.30%)
Nov 28, 2023 154.06 154.82 153.72 154.10 3,865,477 -0.12(-0.08%)
Nov 27, 2023 154.15 154.42 153.77 154.22 4,762,950 -0.37(-0.24%)
Nov 24, 2023 154.01 154.82 154.01 154.59 1,504,945 +0.52(+0.34%)
Nov 22, 2023 153.69 154.26 153.45 154.06 2,219,748 +0.65(+0.43%)
Nov 21, 2023 153.50 153.67 153.06 153.41 1,997,290 -0.21(-0.14%)
Nov 20, 2023 152.84 154.03 152.48 153.62 3,767,502 +0.54(+0.36%)
Nov 17, 2023 152.83 153.14 152.48 153.07 3,028,991 +0.78(+0.51%)
Nov 16, 2023 152.49 152.80 151.70 152.29 3,164,280 -0.50(-0.33%)
Nov 15, 2023 152.11 153.47 152.11 152.79 2,766,251 +0.81(+0.53%)
Nov 14, 2023 150.75 152.52 150.36 151.98 2,887,869 +3.28(+2.20%)
Nov 13, 2023 148.48 149.04 148.16 148.71 3,341,274 -0.06(-0.04%)
Nov 10, 2023 147.90 148.90 147.12 148.77 2,259,939 +1.52(+1.04%)
Nov 09, 2023 148.93 149.04 147.16 147.24 3,285,866 -1.19(-0.80%)
Nov 08, 2023 148.87 149.10 147.85 148.43 1,980,626 -0.46(-0.31%)
Nov 07, 2023 149.08 149.29 148.57 148.88 2,186,172 -0.68(-0.46%)
Nov 06, 2023 150.38 150.61 149.12 149.57 3,846,761 -0.72(-0.48%)
Nov 03, 2023 149.97 150.94 149.90 150.29 2,136,082 +1.74(+1.17%)
Nov 02, 2023 146.58 148.66 146.50 148.55 2,558,679 +2.91(+2.00%)
Nov 01, 2023 145.11 145.94 144.63 145.64 3,395,525 +0.70(+0.49%)
Oct 31, 2023 143.85 145.03 143.53 144.94 2,989,621 +1.32(+0.92%)
Oct 30, 2023 143.03 143.89 142.36 143.62 2,986,870 +1.39(+0.97%)
Oct 27, 2023 144.14 144.30 141.89 142.23 3,171,541 -2.00(-1.39%)
Oct 26, 2023 144.32 145.26 144.01 144.23 2,904,421 -0.17(-0.12%)
Oct 25, 2023 145.20 145.49 144.21 144.40 2,444,149 -1.26(-0.86%)
Oct 24, 2023 145.52 146.30 145.10 145.66 1,856,804 +0.91(+0.63%)
Oct 23, 2023 145.41 146.21 144.67 144.75 2,637,617 -1.15(-0.79%)
Oct 20, 2023 147.39 147.66 145.90 145.90 2,397,501 -1.53(-1.04%)
Oct 19, 2023 148.88 149.61 147.23 147.43 2,541,835 -1.46(-0.98%)
Oct 18, 2023 150.47 150.51 148.65 148.88 2,053,015 -2.02(-1.34%)
Oct 17, 2023 149.43 151.69 149.43 150.90 2,146,123 +0.63(+0.42%)
Oct 16, 2023 149.50 150.70 149.26 150.27 5,702,419 +1.62(+1.09%)
Oct 13, 2023 149.26 149.87 148.13 148.65 2,449,807 -0.02(-0.01%)
Oct 12, 2023 150.43 150.43 147.87 148.67 2,009,555 -1.54(-1.03%)
Oct 11, 2023 150.34 150.67 149.29 150.21 1,576,498 -0.13(-0.09%)
Oct 10, 2023 149.53 151.04 149.47 150.34 1,616,746 +1.14(+0.76%)
Oct 09, 2023 147.74 149.40 147.68 149.20 1,428,685 +1.15(+0.78%)
Oct 06, 2023 146.34 148.81 145.36 148.05 2,005,928 +1.10(+0.75%)
Oct 05, 2023 146.94 147.42 146.11 146.95 2,167,170 -0.32(-0.22%)
Oct 04, 2023 147.16 147.40 145.78 147.27 2,046,095 +0.28(+0.19%)
Oct 03, 2023 147.80 148.43 146.54 146.99 2,068,897 -1.60(-1.08%)
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.