Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

189.88 +1.34 (+0.71%)
Official Closing Price Updated: 8:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 188.33 190.08 188.11 189.88 1,353,825 +1.34(+0.71%)
Oct 08, 2024 188.64 188.77 187.83 188.54 787,259 +0.20(+0.11%)
Oct 07, 2024 189.30 189.32 187.67 188.34 933,938 -1.28(-0.68%)
Oct 04, 2024 189.19 189.78 188.26 189.62 949,974 +1.38(+0.73%)
Oct 03, 2024 188.53 188.70 187.47 188.24 1,969,548 -0.80(-0.42%)
Oct 02, 2024 189.03 189.45 188.18 189.04 1,855,879 -0.02(-0.01%)
Oct 01, 2024 189.49 189.71 188.25 189.06 1,734,246 -0.74(-0.39%)
Sep 30, 2024 189.18 189.96 188.14 189.80 1,050,592 +0.51(+0.27%)
Sep 27, 2024 189.16 190.37 189.07 189.29 1,669,899 +0.69(+0.37%)
Sep 26, 2024 188.11 188.81 188.08 188.60 1,203,416 +1.30(+0.69%)
Sep 25, 2024 188.71 188.96 187.06 187.30 1,930,963 -1.27(-0.67%)
Sep 24, 2024 188.75 188.99 188.17 188.57 953,792 +0.09(+0.05%)
Sep 23, 2024 188.17 188.62 187.86 188.48 1,359,857 +0.85(+0.46%)
Sep 20, 2024 187.52 187.77 186.77 187.62 1,117,641 -0.56(-0.30%)
Sep 19, 2024 188.49 188.75 187.23 188.18 1,257,629 +1.89(+1.01%)
Sep 18, 2024 186.76 188.54 186.06 186.29 1,409,290 -0.34(-0.18%)
Sep 17, 2024 186.93 187.71 186.04 186.63 1,066,280 +0.02(+0.01%)
Sep 16, 2024 185.78 186.84 185.66 186.61 3,493,158 +1.43(+0.77%)
Sep 13, 2024 184.18 185.47 184.11 185.18 1,151,674 +1.50(+0.82%)
Sep 12, 2024 183.07 183.80 181.87 183.67 1,325,896 +0.83(+0.45%)
Sep 11, 2024 182.68 183.07 179.40 182.85 1,102,885 -0.23(-0.13%)
Sep 10, 2024 183.87 183.87 181.78 183.08 1,161,125 -0.36(-0.20%)
Sep 09, 2024 182.40 184.22 182.30 183.44 1,861,206 +1.82(+1.00%)
Sep 06, 2024 183.62 184.45 181.34 181.62 2,417,928 -1.82(-0.99%)
Sep 05, 2024 185.18 185.37 182.75 183.44 1,632,484 -1.45(-0.79%)
Sep 04, 2024 184.93 186.06 184.34 184.89 1,298,824 -0.07(-0.04%)
Sep 03, 2024 186.35 186.86 184.33 184.96 2,197,680 -2.35(-1.25%)
Aug 30, 2024 186.19 187.45 185.26 187.30 3,121,724 +1.56(+0.84%)
Aug 29, 2024 185.55 186.62 184.35 185.74 1,544,254 +0.95(+0.52%)
Aug 28, 2024 184.93 185.76 184.00 184.79 915,746 -0.34(-0.18%)
Aug 27, 2024 184.99 185.25 184.62 185.13 1,009,634 +0.03(+0.02%)
Aug 26, 2024 185.35 186.16 184.95 185.10 1,366,831 +0.24(+0.13%)
Aug 23, 2024 183.46 184.99 183.15 184.86 1,459,557 +2.35(+1.29%)
Aug 22, 2024 183.09 183.54 182.18 182.51 1,039,032 -0.42(-0.23%)
Aug 21, 2024 182.63 183.03 182.07 182.93 1,104,072 +0.97(+0.53%)
Aug 20, 2024 182.62 182.68 181.72 181.96 968,414 -0.78(-0.42%)
Aug 19, 2024 181.68 182.75 181.56 182.74 1,450,237 +1.38(+0.76%)
Aug 16, 2024 180.57 181.53 180.49 181.36 1,412,094 +0.53(+0.29%)
Aug 15, 2024 180.28 181.05 179.82 180.83 1,642,628 +2.23(+1.25%)
Aug 14, 2024 178.01 179.03 177.88 178.60 1,082,307 +0.68(+0.38%)
Aug 13, 2024 176.93 178.01 176.21 177.93 1,122,180 +1.70(+0.97%)
Aug 12, 2024 177.24 177.35 175.83 176.22 2,129,713 -0.77(-0.43%)
Aug 09, 2024 176.77 177.45 175.62 176.99 1,093,348 +0.18(+0.10%)
Aug 08, 2024 174.63 176.94 174.36 176.81 2,299,194 +2.95(+1.70%)
Aug 07, 2024 176.17 177.27 173.73 173.86 1,236,166 -0.73(-0.42%)
Aug 06, 2024 173.78 176.71 173.12 174.58 2,475,281 +1.45(+0.84%)
Aug 05, 2024 174.07 174.82 172.37 173.13 3,808,887 -4.27(-2.41%)
Aug 02, 2024 179.20 179.43 175.77 177.40 2,333,929 -3.08(-1.71%)
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.