Russell 1000 Value Ishares ETF (NY: IWD )

173.72 -0.63 (-0.36%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 111.08 111.63 110.97 111.36 2,186,225 +0.08(+0.07%)
Sep 27, 2018 111.39 111.90 111.18 111.28 2,224,807 -0.08(-0.07%)
Sep 26, 2018 112.03 112.25 111.19 111.36 1,803,368 -0.59(-0.53%)
Sep 25, 2018 112.62 112.62 111.89 111.95 2,555,622 -0.45(-0.40%)
Sep 24, 2018 113.07 113.22 112.21 112.39 1,421,060 -0.80(-0.71%)
Sep 21, 2018 113.47 113.47 113.14 113.20 2,145,442 +0.13(+0.12%)
Sep 20, 2018 112.67 113.25 112.67 113.07 1,822,431 +0.78(+0.69%)
Sep 19, 2018 111.95 112.55 111.89 112.29 2,794,685 +0.31(+0.27%)
Sep 18, 2018 111.61 112.17 111.46 111.98 953,678 +0.46(+0.42%)
Sep 17, 2018 111.69 111.85 111.41 111.52 1,033,693 -0.10(-0.09%)
Sep 14, 2018 111.55 111.70 111.27 111.61 2,562,586 +0.19(+0.17%)
Sep 13, 2018 111.38 111.53 111.08 111.42 2,205,828 +0.44(+0.39%)
Sep 12, 2018 110.93 111.25 110.83 110.98 1,349,490 +0.05(+0.05%)
Sep 11, 2018 110.38 111.16 110.37 110.93 1,227,229 +0.05(+0.05%)
Sep 10, 2018 111.08 111.42 110.86 110.88 839,307 +0.23(+0.21%)
Sep 07, 2018 110.58 110.89 110.32 110.65 1,556,223 -0.30(-0.27%)
Sep 06, 2018 111.33 111.49 110.65 110.95 1,199,346 -0.31(-0.27%)
Sep 05, 2018 110.75 111.33 110.58 111.26 2,795,277 +0.33(+0.30%)
Sep 04, 2018 111.04 111.17 110.56 110.92 1,640,126 -0.17(-0.15%)
Aug 31, 2018 111.09 111.09 111.09 0 -0.13(-0.12%)
Aug 30, 2018 111.66 111.71 111.02 111.22 1,780,106 -0.61(-0.55%)
Aug 29, 2018 111.63 112.03 111.37 111.83 1,438,568 +0.27(+0.24%)
Aug 28, 2018 111.74 111.81 111.43 111.56 2,070,081 +0.03(+0.02%)
Aug 27, 2018 111.23 111.64 111.11 111.54 1,636,407 +0.69(+0.62%)
Aug 24, 2018 110.56 110.96 110.51 110.85 1,068,602 +0.50(+0.45%)
Aug 23, 2018 110.54 110.73 110.24 110.35 1,338,430 -0.37(-0.33%)
Aug 22, 2018 110.82 110.92 110.61 110.72 1,165,537 -0.21(-0.19%)
Aug 21, 2018 110.82 111.29 110.82 110.92 1,092,459 +0.31(+0.28%)
Aug 20, 2018 110.42 110.75 110.42 110.61 1,413,854 +0.31(+0.29%)
Aug 17, 2018 109.67 110.49 109.67 110.30 1,383,920 +0.52(+0.47%)
Aug 16, 2018 109.12 109.98 109.12 109.78 1,097,784 +1.24(+1.14%)
Aug 15, 2018 108.81 108.81 108.00 108.54 1,733,277 -0.79(-0.72%)
Aug 14, 2018 108.91 109.43 108.91 109.33 1,957,828 +0.70(+0.64%)
Aug 13, 2018 109.30 109.42 108.47 108.63 1,329,224 -0.61(-0.56%)
Aug 10, 2018 109.40 109.54 109.01 109.24 1,454,283 -0.79(-0.72%)
Aug 09, 2018 110.33 110.38 109.94 110.02 1,246,612 -0.24(-0.21%)
Aug 08, 2018 110.36 110.38 110.04 110.26 1,186,208 -0.12(-0.11%)
Aug 07, 2018 110.35 110.59 110.16 110.38 3,200,157 +0.31(+0.29%)
Aug 06, 2018 109.81 110.30 109.63 110.07 1,773,208 +0.29(+0.26%)
Aug 03, 2018 109.16 109.80 109.11 109.78 2,024,623 +0.68(+0.62%)
Aug 02, 2018 108.44 109.19 108.29 109.10 2,144,933 +0.11(+0.10%)
Aug 01, 2018 109.17 109.53 108.84 108.98 3,519,367 -0.55(-0.50%)
Jul 31, 2018 109.54 109.79 109.28 109.53 3,473,669 +0.33(+0.30%)
Jul 30, 2018 109.03 109.49 109.01 109.20 1,564,587 +0.22(+0.20%)
Jul 27, 2018 109.12 109.38 108.68 108.98 4,999,549 -0.32(-0.30%)
Jul 26, 2018 109.01 109.55 109.01 109.31 1,117,774 +0.58(+0.53%)
Jul 25, 2018 108.02 108.84 107.92 108.73 1,647,178 +0.52(+0.48%)
Jul 24, 2018 108.09 108.47 107.92 108.21 1,253,078 +0.38(+0.35%)
Jul 23, 2018 107.56 107.94 107.38 107.83 1,859,869 +0.26(+0.24%)
Jul 20, 2018 107.63 107.74 107.44 107.57 858,141 -0.26(-0.24%)
Jul 19, 2018 107.86 108.10 107.51 107.83 1,960,291 -0.35(-0.32%)
Jul 18, 2018 107.84 108.22 107.75 108.18 1,280,428 +0.39(+0.36%)
Jul 17, 2018 107.52 107.97 107.41 107.80 860,235 +0.21(+0.20%)
Jul 16, 2018 107.48 107.62 107.23 107.58 1,023,135 +0.06(+0.06%)
Jul 13, 2018 107.40 107.81 107.24 107.52 1,136,601 -0.07(-0.07%)
Jul 12, 2018 107.68 107.68 107.20 107.59 1,739,193 +0.46(+0.43%)
Jul 11, 2018 107.54 107.67 107.00 107.13 1,644,553 -0.96(-0.89%)
Jul 10, 2018 107.92 108.15 107.80 108.09 1,834,877 +0.40(+0.37%)
Jul 09, 2018 107.38 107.78 106.95 107.69 1,415,041 +0.96(+0.90%)
Jul 06, 2018 106.03 106.95 105.83 106.73 1,880,652 +0.66(+0.62%)
Jul 05, 2018 105.86 106.10 105.36 106.07 1,209,541 +0.72(+0.68%)
Jul 03, 2018 105.36 105.36 105.36 0 -0.06(-0.06%)
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.