U.S. markets open in 7 hours 43 minutes

iShares Russell 1000 Value ETF (IWD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
123.37+0.17 (+0.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020123.54123.85122.62123.37123.371,783,600
Oct 22, 2020121.54123.37121.54123.20123.201,687,900
Oct 21, 2020121.88122.54121.53121.53121.533,396,400
Oct 20, 2020122.04123.14121.77122.03122.031,752,600
Oct 19, 2020123.28123.78121.24121.44121.442,798,100
Oct 16, 2020123.37123.77122.92123.20123.203,624,400
Oct 15, 2020121.34122.99121.01122.89122.891,570,300
Oct 14, 2020123.03123.61122.33122.50122.501,954,600
Oct 13, 2020123.81124.04122.64123.01123.011,336,800
Oct 12, 2020123.60124.56123.43124.25124.251,221,800
Oct 09, 2020123.81123.95122.92123.28123.281,469,500
Oct 08, 2020122.11123.15121.94123.07123.071,898,400
Oct 07, 2020120.62121.83120.58121.48121.481,478,600
Oct 06, 2020121.11122.13119.37119.58119.582,360,500
Oct 05, 2020119.57120.83119.57120.68120.681,792,300
Oct 02, 2020116.70119.41116.41118.76118.762,643,000
Oct 01, 2020118.68119.25117.65118.42118.421,530,500
Sep 30, 2020117.61119.23117.35118.13118.132,495,500
Sep 29, 2020118.31118.32116.83117.27117.272,145,500
Sep 28, 2020117.65118.78117.63118.18118.181,700,800
Sep 25, 2020114.40116.54114.21116.29116.292,098,400
Sep 24, 2020114.55116.09113.57114.97114.972,785,100
Sep 23, 2020117.39117.88114.70114.77114.771,487,700
Sep 23, 20200.72 Dividend
Sep 22, 2020117.68118.49117.08117.87117.151,478,900
Sep 21, 2020118.56118.56116.20117.55116.832,669,600
Sep 18, 2020121.64121.64119.69120.30119.571,850,700
Sep 17, 2020120.71121.82120.04121.45120.712,660,500
Sep 16, 2020121.74123.28121.54121.98121.231,286,000
Sep 15, 2020121.83122.15121.03121.21120.473,700,900
Sep 14, 2020120.51121.82120.37121.30120.562,817,200
Sep 11, 2020119.51120.13118.74119.61118.882,038,300
Sep 10, 2020121.07121.38118.79118.94118.212,123,000
Sep 09, 2020120.21121.57119.93120.72119.982,225,400
Sep 08, 2020120.88120.88119.00119.27118.542,234,700
Sep 04, 2020122.56122.95119.95121.52120.784,925,600
Sep 03, 2020124.36125.12120.83121.69120.953,989,400
Sep 02, 2020122.59124.59122.30124.26123.502,905,200
Sep 01, 2020121.62122.30121.10122.30121.552,465,000
Aug 31, 2020122.87122.88121.86121.91121.172,711,600
Aug 28, 2020122.49123.03121.84122.94122.191,163,300
Aug 27, 2020121.59122.51121.53122.10121.351,734,300
Aug 26, 2020121.37121.48120.75121.24120.501,538,700
Aug 25, 2020121.97122.14120.91121.48120.741,273,500
Aug 24, 2020120.40121.57119.99121.57120.831,532,900
Aug 21, 2020119.44119.86119.28119.78119.051,954,100
Aug 20, 2020119.39120.06119.23119.70118.972,363,200
Aug 19, 2020120.96121.34120.03120.24119.512,146,900
Aug 18, 2020121.21121.43120.61120.80120.061,682,500
Aug 17, 2020121.57121.67121.09121.23120.491,648,000
Aug 14, 2020120.93121.91120.79121.47120.73969,400
Aug 13, 2020121.45121.91120.99121.38120.641,496,500
Aug 12, 2020122.49122.65121.75122.15121.401,859,800
Aug 11, 2020122.81123.31121.07121.37120.632,588,400
Aug 10, 2020120.54121.62120.54121.49120.751,838,600
Aug 07, 2020118.72120.39118.71120.39119.651,823,800
Aug 06, 2020118.77119.24118.48119.12118.391,846,600
Aug 05, 2020118.89119.15118.73118.93118.201,334,400
Aug 04, 2020117.30118.11117.02118.05117.331,343,100
Aug 03, 2020117.54117.79116.78117.51116.792,003,900
Jul 31, 2020117.21117.27115.52117.13116.413,903,100
Jul 30, 2020117.38117.70116.30117.51116.791,817,300
Jul 29, 2020117.57118.91117.42118.71117.981,251,100
Jul 28, 2020117.22117.91117.06117.14116.423,468,600
Jul 27, 2020117.32117.58116.61117.52116.801,164,700
Jul 24, 2020118.05118.21117.01117.36116.642,419,400
Jul 23, 2020118.50119.27117.87118.44117.722,405,900
Jul 22, 2020117.60118.68117.36118.57117.85988,200
Jul 21, 2020117.23118.50117.22117.90117.181,830,400
Jul 20, 2020117.01117.14116.21116.48115.772,062,000
Jul 17, 2020117.16117.53116.64117.24116.521,957,900
Jul 16, 2020116.24117.23115.97116.77116.062,051,300
Jul 15, 2020116.71117.21115.99116.87116.163,681,400
Jul 14, 2020112.90115.04112.45114.88114.182,775,300
Jul 13, 2020114.08115.14113.00113.19112.502,689,600
Jul 10, 2020111.22113.38111.22113.32112.631,895,100
Jul 09, 2020112.96113.01110.32111.27110.592,546,300
Jul 08, 2020112.81113.37111.97112.96112.275,601,600
Jul 07, 2020113.34113.56112.43112.62111.933,610,000
Jul 06, 2020114.69115.08113.70114.21113.511,328,900
Jul 02, 2020114.02114.68112.74113.05112.361,912,200
Jul 01, 2020113.01113.71112.08112.48111.791,921,800
Jun 30, 2020111.15113.15110.99112.62111.933,284,600
Jun 29, 2020110.25111.38109.48111.38110.702,292,100
Jun 26, 2020111.29111.31108.92109.36108.694,015,800
Jun 25, 2020110.26112.03109.66111.92111.241,552,000
Jun 24, 2020113.07113.07109.97110.74110.062,097,900
Jun 23, 2020115.28115.36114.01114.10113.401,364,800
Jun 22, 2020113.73114.33112.85114.02113.322,019,000
Jun 19, 2020116.88116.88113.63114.10113.402,027,700
Jun 18, 2020114.30115.59113.91115.08114.381,432,500
Jun 17, 2020116.65117.10114.95115.19114.492,534,300
Jun 16, 2020118.23118.23114.51116.39115.682,504,300
Jun 15, 2020110.60115.01110.00114.47113.773,327,600
Jun 15, 20200.696 Dividend
Jun 12, 2020115.64115.80111.82114.16112.771,785,800
Jun 11, 2020115.95116.70111.93112.18110.823,400,500
Jun 10, 2020122.63123.06119.97119.97118.512,001,300
Jun 09, 2020123.35123.50122.21122.68121.192,410,700
Jun 08, 2020123.96125.21123.53125.14123.624,611,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...