Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

178.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.