IWD - iShares Russell 1000 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019130.54130.83130.16130.25130.254,980,500
Sep 12, 2019130.11130.55129.55130.18130.181,036,300
Sep 11, 2019129.16129.97128.55129.93129.931,299,300
Sep 10, 2019128.20128.96128.06128.93128.931,190,800
Sep 09, 2019127.68128.31127.55128.27128.271,092,200
Sep 06, 2019127.07127.41126.76127.18127.18871,300
Sep 05, 2019126.63127.47125.53126.90126.902,282,300
Sep 04, 2019125.13125.56124.88125.50125.501,865,400
Sep 03, 2019123.78124.18123.15124.18124.181,730,100
Aug 30, 2019124.98125.23124.28124.58124.581,819,400
Aug 29, 2019123.98124.56123.59124.31124.311,283,000
Aug 28, 2019121.57122.96121.41122.89122.891,229,300
Aug 27, 2019123.16123.23121.58121.79121.791,019,900
Aug 26, 2019122.42122.49121.67122.49122.491,322,200
Aug 23, 2019123.93124.44120.85121.44121.441,273,200
Aug 22, 2019124.64125.01123.82124.44124.44704,500
Aug 21, 2019124.52124.52124.06124.33124.33732,100
Aug 20, 2019124.49124.49123.48123.57123.571,011,800
Aug 19, 2019124.71125.02124.41124.69124.69974,600
Aug 16, 2019122.20123.54122.00123.40123.401,355,900
Aug 15, 2019121.59121.95120.60121.51121.512,253,900
Aug 14, 2019123.06123.10121.18121.28121.281,912,400
Aug 13, 2019123.30125.65123.05124.73124.731,222,600
Aug 12, 2019124.46125.09123.00123.38123.381,247,300
Aug 09, 2019125.52125.74124.35125.02125.021,649,300
Aug 08, 2019124.48125.93124.22125.91125.911,101,100
Aug 07, 2019122.69124.20121.50123.84123.841,189,800
Aug 06, 2019123.47124.16122.46124.04124.041,639,700
Aug 05, 2019124.52124.73121.84122.72122.721,732,100
Aug 02, 2019126.62126.68125.36126.15126.151,692,500
Aug 01, 2019128.49129.21126.50126.89126.891,878,900
Jul 31, 2019129.76129.82127.70128.44128.442,342,600
Jul 30, 2019129.28129.84129.09129.84129.841,188,200
Jul 29, 2019130.04130.13129.79129.90129.90756,200
Jul 26, 2019129.59130.13129.35130.04130.04814,000
Jul 25, 2019129.90129.90129.03129.39129.39869,400
Jul 24, 2019129.07129.98129.00129.92129.92933,500
Jul 23, 2019128.72129.31128.55129.23129.23679,000
Jul 22, 2019128.41128.44127.90128.21128.21774,100
Jul 19, 2019129.12129.18128.20128.24128.241,132,500
Jul 18, 2019128.05128.97127.96128.80128.802,547,000
Jul 17, 2019129.13129.17128.11128.11128.11914,200
Jul 16, 2019129.46129.53129.03129.18129.18874,600
Jul 15, 2019129.82129.87129.30129.50129.502,433,100
Jul 12, 2019129.27129.73129.19129.68129.681,349,200
Jul 11, 2019129.12129.25128.53129.05129.05818,000
Jul 10, 2019129.00129.35128.59128.82128.82753,100
Jul 09, 2019128.14128.64128.00128.57128.572,094,700
Jul 08, 2019128.72129.07128.36128.60128.601,144,500
Jul 05, 2019128.88129.23128.21129.16129.161,222,900
Jul 03, 2019128.69129.28128.58129.23129.231,514,300
Jul 02, 2019128.32128.39127.70128.23128.233,055,900
Jul 01, 2019128.69128.85127.64128.23128.232,240,800
Jun 28, 2019126.89127.55126.88127.22127.226,907,500
Jun 27, 2019126.12126.55126.05126.35126.35851,600
Jun 26, 2019126.53126.65125.80125.80125.801,007,900
Jun 25, 2019127.03127.03126.20126.25126.251,328,900
Jun 24, 2019127.17127.28126.74126.82126.821,054,600
Jun 21, 2019127.16127.59126.90127.38127.384,074,600
Jun 20, 2019127.17127.38126.25127.20127.201,532,200
Jun 19, 2019125.87126.37125.64126.11126.111,225,800
Jun 18, 2019125.13126.31125.13125.78125.781,645,600
Jun 17, 2019124.92125.04124.58124.68124.68794,700
Jun 17, 20190.704 Dividend
Jun 14, 2019125.72125.87125.27125.59124.893,051,900
Jun 13, 2019125.57125.90125.28125.71125.01707,800
Jun 12, 2019125.24125.49124.97125.11124.41690,300
Jun 11, 2019125.97126.28125.18125.33124.631,248,100
Jun 10, 2019125.63125.91125.28125.35124.651,493,000
Jun 07, 2019124.83125.48124.72124.95124.25788,000
Jun 06, 2019123.76124.75123.62124.36123.66842,300
Jun 05, 2019123.41123.69122.66123.60122.91945,700
Jun 04, 2019121.67122.98121.57122.94122.251,650,100
Jun 03, 2019119.82120.86119.61120.63119.952,440,200
May 31, 2019119.86120.25119.45119.57118.901,636,600
May 30, 2019121.40121.69120.59121.09120.411,534,600
May 29, 2019121.26121.41120.33121.10120.421,737,700
May 28, 2019123.48123.66121.82121.82121.142,557,400
May 24, 2019123.64123.76122.96123.36122.67680,400
May 23, 2019123.45123.45122.31123.01122.322,467,600
May 22, 2019124.49124.74124.08124.38123.681,288,300
May 21, 2019124.49125.04124.43124.90124.20706,800
May 20, 2019123.84124.49123.48123.86123.171,004,100
May 17, 2019123.96125.24123.95124.29123.591,234,800
May 16, 2019124.33125.55124.33124.91124.211,243,500
May 15, 2019122.99124.20122.74123.92123.231,096,500
May 14, 2019123.16124.45123.12123.77123.081,580,100
May 13, 2019123.28123.68122.29122.81122.122,172,500
May 10, 2019124.14125.60122.96125.32124.622,024,600
May 09, 2019123.97124.82123.21124.63123.932,297,400
May 08, 2019125.05125.70124.78124.84124.142,099,900
May 07, 2019126.09126.19124.39125.20124.501,678,900
May 06, 2019125.85127.30125.78127.06126.351,826,400
May 03, 2019127.04127.69126.97127.56126.841,367,400
May 02, 2019126.66127.12125.88126.54125.831,319,900
May 01, 2019127.93128.02126.78126.79126.082,247,400
Apr 30, 2019127.40127.93126.90127.75127.031,436,000
Apr 29, 2019126.98127.52126.95127.13126.42881,300
Apr 26, 2019126.34126.95126.18126.95126.241,009,600
Apr 25, 2019126.35126.79125.83126.43125.72931,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...