IWD - iShares Russell 1000 Value ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019123.57123.85123.30123.72123.721,066,400
Feb 21, 2019123.41123.44122.78123.25123.252,352,100
Feb 20, 2019123.21123.83123.02123.63123.632,656,700
Feb 19, 2019122.68123.59122.46123.25123.251,708,600
Feb 15, 2019122.15122.92122.08122.91122.911,404,400
Feb 14, 2019121.08121.84120.74121.24121.242,250,000
Feb 13, 2019121.50121.91121.28121.58121.582,363,600
Feb 12, 2019120.51121.40120.42121.18121.182,094,900
Feb 11, 2019119.83119.89119.43119.78119.782,730,600
Feb 08, 2019119.07119.58118.42119.58119.581,398,800
Feb 07, 2019119.92120.02118.70119.56119.561,842,200
Feb 06, 2019120.25120.68120.25120.50120.502,375,600
Feb 05, 2019120.57120.72120.08120.53120.532,008,700
Feb 04, 2019119.97120.36119.25120.35120.352,903,600
Feb 01, 2019119.91120.27119.51119.94119.943,810,200
Jan 31, 2019118.47119.77118.34119.53119.534,317,600
Jan 30, 2019118.14119.28117.66118.80118.803,088,300
Jan 29, 2019117.62118.03117.42117.75117.752,855,600
Jan 28, 2019117.13117.54116.63117.51117.518,427,400
Jan 25, 2019118.06118.47117.77117.93117.932,330,500
Jan 24, 2019117.05117.48116.64117.31117.313,804,300
Jan 23, 2019117.49117.75116.17117.19117.195,500,300
Jan 22, 2019117.69117.78116.30116.97116.9711,149,500
Jan 18, 2019117.67118.44117.32118.35118.356,190,000
Jan 17, 2019115.52117.18115.52116.80116.803,826,900
Jan 16, 2019115.68116.41115.62115.90115.902,317,900
Jan 15, 2019114.56115.60114.56115.46115.462,630,100
Jan 14, 2019114.21114.96114.04114.60114.607,072,900
Jan 11, 2019114.42115.09114.16115.09115.099,750,400
Jan 10, 2019113.77114.94113.48114.87114.873,227,800
Jan 09, 2019114.36114.75113.67114.39114.392,555,600
Jan 08, 2019114.04114.11112.97113.91113.912,849,300
Jan 07, 2019112.36113.85111.98112.99112.995,027,700
Jan 04, 2019110.47112.61110.47112.36112.364,648,100
Jan 03, 2019110.60110.96109.02109.22109.224,021,400
Jan 02, 2019109.52111.37109.23111.03111.037,237,200
Dec 31, 2018110.63111.05109.70111.05111.059,247,500
Dec 28, 2018110.72111.48109.68110.08110.089,354,700
Dec 27, 2018107.80110.16106.39110.16110.1610,882,500
Dec 26, 2018105.26109.18104.07109.17109.179,569,600
Dec 24, 2018107.14107.54104.74104.79104.795,436,400
Dec 21, 2018109.82111.41107.61107.83107.839,337,000
Dec 20, 2018110.55111.32108.56109.51109.519,278,500
Dec 19, 2018112.69114.35110.45111.17111.177,257,300
Dec 18, 2018113.91114.23111.91112.57112.576,512,100
Dec 17, 2018114.92115.41112.49113.14113.147,405,200
Dec 17, 20180.826 Dividend
Dec 14, 2018116.98117.53115.83116.15115.325,285,800
Dec 13, 2018118.33118.68117.41117.87117.034,999,900
Dec 12, 2018119.02119.37117.95117.98117.145,693,900
Dec 11, 2018119.16119.44117.07117.61116.778,126,700
Dec 10, 2018118.28118.39115.68117.83116.995,354,000
Dec 07, 2018120.40121.17117.87118.29117.456,224,900
Dec 06, 2018119.45120.46117.40120.46119.605,246,200
Dec 04, 2018124.38124.51120.87121.06120.204,657,400
Dec 03, 2018125.05125.10123.67123.92123.047,127,400
Nov 30, 2018122.68123.71122.56123.48122.603,195,200
Nov 29, 2018122.61123.44122.22122.75121.882,270,700
Nov 28, 2018121.34122.90120.71122.89122.024,623,900
Nov 27, 2018120.37121.10120.19121.08120.223,668,600
Nov 26, 2018120.13120.90120.13120.78119.924,514,300
Nov 23, 2018119.16119.87118.97119.31118.461,149,000
Nov 21, 2018120.02120.88119.92119.99119.142,802,000
Nov 20, 2018120.92121.33119.33119.66118.813,777,900
Nov 19, 2018122.46122.94121.36121.96121.093,512,300
Nov 16, 2018121.82123.02121.66122.67121.802,628,600
Nov 15, 2018120.25122.13119.67122.06121.192,946,900
Nov 14, 2018122.42122.55120.09120.87120.012,495,800
Nov 13, 2018122.10122.82121.30121.65120.782,742,300
Nov 12, 2018123.43123.60121.59121.80120.931,965,500
Nov 09, 2018123.86124.00122.93123.56122.681,611,900
Nov 08, 2018124.13124.76123.86124.37123.491,675,200
Nov 07, 2018123.67124.56122.97124.44123.562,464,800
Nov 06, 2018122.05122.81121.77122.75121.882,130,100
Nov 05, 2018121.29122.36121.22122.07121.202,186,800
Nov 02, 2018122.02122.03119.79120.81119.952,701,200
Nov 01, 2018120.51121.24120.22121.09120.232,593,900
Oct 31, 2018120.37121.17119.90120.09119.244,100,700
Oct 30, 2018117.79119.60117.36119.45118.604,168,000
Oct 29, 2018117.92119.53116.20117.54116.704,208,500
Oct 26, 2018117.96118.87116.26117.27116.447,802,000
Oct 25, 2018118.05119.66117.67118.90118.053,570,300
Oct 24, 2018120.30120.41117.26117.45116.612,880,000
Oct 23, 2018119.55121.00118.70120.35119.492,674,000
Oct 22, 2018122.47122.49120.91121.07120.211,579,700
Oct 19, 2018122.21123.10121.89122.17121.301,820,000
Oct 18, 2018122.93123.53121.57122.10121.232,035,900
Oct 17, 2018122.92123.67122.02123.25122.371,755,500
Oct 16, 2018121.65123.15121.34123.01122.141,879,700
Oct 15, 2018121.08122.06121.01121.02120.162,672,700
Oct 12, 2018122.03122.03119.84121.22120.363,568,400
Oct 11, 2018123.33123.54120.00120.55119.695,988,400
Oct 10, 2018126.73126.79123.61123.72122.843,370,700
Oct 09, 2018127.01127.36126.53126.87125.971,860,500
Oct 08, 2018126.49127.41126.46127.24126.341,871,800
Oct 05, 2018127.36127.58126.32126.80125.902,074,100
Oct 04, 2018127.23127.53126.45127.19126.291,789,700
Oct 03, 2018127.77127.96127.21127.40126.492,935,800
Oct 02, 2018127.09127.48126.79127.28126.371,200,500
Oct 01, 2018127.25127.50126.72127.03126.131,189,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...