Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

192.03 -0.54 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 192.68 192.68 191.65 192.03 2,263,076 -0.54(-0.28%)
Dec 12, 2024 193.47 193.65 192.53 192.57 1,922,253 -0.83(-0.43%)
Dec 11, 2024 194.40 194.40 193.37 193.40 2,738,885 -0.40(-0.21%)
Dec 10, 2024 194.70 194.78 193.26 193.80 2,287,087 -0.90(-0.46%)
Dec 09, 2024 196.20 196.44 194.62 194.70 2,101,673 -1.22(-0.62%)
Dec 06, 2024 196.96 197.18 195.73 195.92 2,104,947 -0.67(-0.34%)
Dec 05, 2024 197.33 197.67 196.50 196.59 1,772,559 -0.78(-0.40%)
Dec 04, 2024 197.72 197.77 196.61 197.37 2,111,961 -0.23(-0.12%)
Dec 03, 2024 199.00 199.18 197.55 197.60 1,808,911 -1.01(-0.51%)
Dec 02, 2024 199.77 199.97 198.18 198.61 3,280,569 -1.18(-0.59%)
Nov 29, 2024 199.63 200.42 199.56 199.79 1,001,258 +0.47(+0.24%)
Nov 27, 2024 199.69 200.40 199.23 199.32 1,672,036 +0.20(+0.10%)
Nov 26, 2024 199.15 199.37 198.16 199.12 1,935,789 -0.05(-0.03%)
Nov 25, 2024 198.84 199.98 198.73 199.17 2,168,062 +1.46(+0.74%)
Nov 22, 2024 196.37 197.87 196.37 197.71 1,773,370 +1.60(+0.82%)
Nov 21, 2024 194.56 196.62 194.06 196.11 1,873,657 +2.19(+1.13%)
Nov 20, 2024 193.57 194.09 192.64 193.92 1,280,860 +0.66(+0.34%)
Nov 19, 2024 192.72 193.74 192.04 193.26 1,911,464 -0.67(-0.35%)
Nov 18, 2024 193.25 194.30 192.95 193.93 2,345,071 +0.88(+0.46%)
Nov 15, 2024 193.32 193.97 192.69 193.05 4,368,681 -0.77(-0.40%)
Nov 14, 2024 195.46 195.66 193.70 193.82 1,805,856 -1.32(-0.68%)
Nov 13, 2024 195.22 195.86 194.79 195.14 2,062,141 +0.15(+0.08%)
Nov 12, 2024 196.27 196.37 194.48 194.99 2,138,433 -1.45(-0.74%)
Nov 11, 2024 196.04 197.21 196.04 196.44 1,210,847 +1.09(+0.56%)
Nov 08, 2024 194.56 195.84 194.28 195.35 1,803,789 +1.01(+0.52%)
Nov 07, 2024 194.98 195.14 193.92 194.34 1,481,256 -0.47(-0.24%)
Nov 06, 2024 194.71 195.16 193.09 194.81 3,381,026 +5.25(+2.77%)
Nov 05, 2024 187.62 189.62 187.24 189.56 994,143 +2.01(+1.07%)
Nov 04, 2024 187.95 188.45 186.95 187.55 2,943,869 -0.20(-0.11%)
Nov 01, 2024 188.72 189.47 187.66 187.75 1,732,411 +0.07(+0.04%)
Oct 31, 2024 188.79 189.27 187.60 187.68 1,918,353 -1.45(-0.77%)
Oct 30, 2024 188.91 190.22 188.76 189.13 976,527 -0.22(-0.12%)
Oct 29, 2024 189.67 190.20 189.12 189.35 1,947,952 -1.05(-0.55%)
Oct 28, 2024 189.76 190.64 189.76 190.40 950,711 +1.13(+0.60%)
Oct 25, 2024 191.35 191.54 189.12 189.27 1,386,624 -1.27(-0.67%)
Oct 24, 2024 191.20 191.30 190.02 190.54 1,047,695 -0.42(-0.22%)
Oct 23, 2024 190.84 191.44 189.95 190.96 1,911,503 -0.36(-0.19%)
Oct 22, 2024 191.21 191.65 190.42 191.32 1,116,394 -0.59(-0.31%)
Oct 21, 2024 193.38 193.69 191.61 191.91 1,055,548 -1.74(-0.90%)
Oct 18, 2024 193.25 193.77 192.60 193.65 1,203,162 +0.47(+0.24%)
Oct 17, 2024 193.58 193.68 192.99 193.18 3,347,774 -0.22(-0.11%)
Oct 16, 2024 192.23 193.60 192.14 193.40 1,441,744 +1.51(+0.79%)
Oct 15, 2024 192.32 193.44 191.69 191.89 1,122,070 -0.78(-0.40%)
Oct 14, 2024 191.53 192.81 191.10 192.67 1,009,486 +1.27(+0.66%)
Oct 11, 2024 189.72 191.59 189.72 191.40 1,464,889 +2.14(+1.13%)
Oct 10, 2024 189.71 189.81 188.78 189.26 1,043,525 -0.62(-0.33%)
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%)
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.