Russell 1000 Value Ishares ETF (NY: IWD )

173.76 -0.59 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 74.96 76.55 74.96 76.50 8,498,548 +1.96(+2.64%)
Jan 28, 2016 74.94 75.07 73.90 74.54 4,226,194 +0.31(+0.42%)
Jan 27, 2016 74.44 75.54 73.81 74.22 3,472,833 -0.38(-0.51%)
Jan 26, 2016 73.57 74.71 73.57 74.60 3,590,539 +1.38(+1.88%)
Jan 25, 2016 74.28 74.44 73.15 73.23 6,168,757 -1.38(-1.85%)
Jan 22, 2016 74.46 74.75 73.97 74.60 8,594,539 +1.41(+1.93%)
Jan 21, 2016 72.96 74.12 72.43 73.19 8,740,228 +0.38(+0.52%)
Jan 20, 2016 72.80 73.47 71.10 72.81 7,546,849 -1.20(-1.63%)
Jan 19, 2016 74.91 75.05 73.38 74.02 7,901,863 -0.18(-0.24%)
Jan 15, 2016 73.85 74.20 74.20 74.20 8,971,138 -1.68(-2.22%)
Jan 14, 2016 74.99 76.38 74.41 75.88 7,601,236 +1.18(+1.58%)
Jan 13, 2016 76.72 76.94 74.46 74.70 4,602,538 -1.62(-2.12%)
Jan 12, 2016 76.57 76.78 75.31 76.32 6,397,988 +0.44(+0.58%)
Jan 11, 2016 76.33 76.49 75.13 75.88 6,886,307 -0.03(-0.04%)
Jan 08, 2016 77.40 77.53 75.81 75.92 4,441,103 -0.99(-1.29%)
Jan 07, 2016 77.37 78.17 76.67 76.91 4,721,856 -1.86(-2.36%)
Jan 06, 2016 78.79 79.23 78.29 78.76 3,522,700 -1.22(-1.53%)
Jan 05, 2016 79.92 80.08 79.38 79.99 4,886,665 +0.16(+0.20%)
Jan 04, 2016 79.47 79.83 78.81 79.83 8,144,211 -0.94(-1.16%)
Dec 31, 2015 81.11 80.77 80.77 80.77 3,130,399 -0.62(-0.76%)
Dec 30, 2015 81.79 81.91 81.31 81.39 2,523,111 -0.62(-0.75%)
Dec 29, 2015 81.74 82.09 81.66 82.01 4,368,628 +0.80(+0.99%)
Dec 28, 2015 81.17 81.23 80.74 81.21 4,047,681 -0.35(-0.44%)
Dec 24, 2015 81.64 81.56 81.56 81.56 1,825,510 -0.17(-0.20%)
Dec 23, 2015 80.87 81.75 80.82 81.73 4,209,244 +1.30(+1.62%)
Dec 22, 2015 80.02 80.56 79.54 80.43 5,581,860 +0.80(+1.01%)
Dec 21, 2015 79.53 79.73 79.00 79.62 4,590,293 +0.61(+0.78%)
Dec 18, 2015 80.06 80.09 79.01 79.01 6,158,217 -1.42(-1.76%)
Dec 17, 2015 81.81 81.85 80.41 80.43 4,868,081 -1.25(-1.54%)
Dec 16, 2015 81.11 81.83 80.49 81.68 5,141,658 +1.03(+1.28%)
Dec 15, 2015 80.17 80.95 80.08 80.65 5,978,027 +1.24(+1.56%)
Dec 14, 2015 79.32 79.56 78.47 79.41 6,749,669 +0.20(+0.25%)
Dec 11, 2015 79.84 80.08 79.09 79.21 5,213,075 -1.56(-1.93%)
Dec 10, 2015 80.72 81.40 80.49 80.77 5,716,325 +0.16(+0.19%)
Dec 09, 2015 80.74 81.91 80.11 80.61 5,377,517 -0.32(-0.40%)
Dec 08, 2015 80.95 81.51 80.66 80.93 3,531,303 -0.90(-1.10%)
Dec 07, 2015 82.25 82.25 81.38 81.84 3,747,324 -0.73(-0.88%)
Dec 04, 2015 81.39 82.70 81.25 82.57 4,495,064 +1.32(+1.62%)
Dec 03, 2015 82.60 82.60 80.94 81.25 5,307,899 -1.12(-1.36%)
Dec 02, 2015 83.37 83.48 82.25 82.37 2,619,350 -1.06(-1.27%)
Dec 01, 2015 82.82 83.49 82.80 83.43 3,845,908 +0.84(+1.01%)
Nov 30, 2015 82.88 82.95 82.55 82.59 6,104,153 -0.17(-0.21%)
Nov 27, 2015 82.65 82.88 82.51 82.76 799,953 +0.06(+0.07%)
Nov 25, 2015 82.85 82.70 82.70 82.70 2,738,973 -0.14(-0.17%)
Nov 24, 2015 82.07 83.03 81.98 82.84 2,843,403 +0.32(+0.39%)
Nov 23, 2015 82.60 82.88 82.34 82.52 2,830,676 -0.09(-0.11%)
Nov 20, 2015 82.84 83.06 82.49 82.61 2,376,755 +0.06(+0.07%)
Nov 19, 2015 82.54 82.74 82.34 82.56 2,563,366 -0.07(-0.09%)
Nov 18, 2015 81.52 82.72 81.50 82.63 2,997,749 +1.15(+1.41%)
Nov 17, 2015 81.80 82.17 81.27 81.48 3,974,844 -0.20(-0.25%)
Nov 16, 2015 80.24 81.70 80.24 81.69 2,977,665 +1.25(+1.56%)
Nov 13, 2015 80.78 81.02 80.30 80.43 2,610,722 -0.62(-0.77%)
Nov 12, 2015 81.88 81.97 81.01 81.06 3,767,111 -1.28(-1.55%)
Nov 11, 2015 82.88 82.93 82.32 82.34 2,744,259 -0.44(-0.53%)
Nov 10, 2015 82.34 82.83 82.21 82.78 3,685,880 +0.33(+0.40%)
Nov 09, 2015 83.06 83.14 82.06 82.45 1,752,763 -0.83(-0.99%)
Nov 06, 2015 83.16 83.44 82.66 83.28 3,518,563 +0.00(+0.00%)
Nov 05, 2015 83.53 83.62 82.91 83.28 2,984,369 -0.22(-0.27%)
Nov 04, 2015 83.92 83.95 83.24 83.50 2,121,708 -0.27(-0.32%)
Nov 03, 2015 83.21 84.06 83.20 83.77 2,457,351 +0.38(+0.45%)
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.