Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Russell 1000 Value ETF (IWD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
160.52+3.40 (+2.16%)
At close: 04:00PM EST
160.29 -0.23 (-0.14%)
After hours: 07:32PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2021157.78161.21157.52160.52160.525,973,800
Dec 01, 2021160.57162.00157.12157.12157.126,131,600
Nov 30, 2021161.21161.58158.51158.67158.675,671,400
Nov 29, 2021163.50163.52161.67162.55162.555,371,400
Nov 26, 2021162.37162.67161.07161.91161.913,600,400
Nov 24, 2021165.21165.76165.02165.62165.621,631,700
Nov 23, 2021164.81165.80164.48165.69165.693,169,800
Nov 22, 2021164.55165.91164.18164.59164.592,645,400
Nov 19, 2021164.75164.79163.79163.88163.882,803,400
Nov 18, 2021166.01166.04164.62165.34165.342,280,200
Nov 17, 2021166.68166.68165.64166.05166.052,443,100
Nov 16, 2021167.14167.57166.75166.83166.832,089,000
Nov 15, 2021167.40167.49166.82167.10167.101,773,600
Nov 12, 2021166.87167.17166.25166.97166.971,642,400
Nov 11, 2021166.61166.70166.16166.47166.471,274,400
Nov 10, 2021166.70167.46166.10166.47166.472,031,700
Nov 09, 2021166.92167.28166.26166.98166.982,163,000
Nov 08, 2021167.57167.79166.73167.14167.141,616,700
Nov 05, 2021166.85167.69166.26166.78166.781,930,400
Nov 04, 2021166.92166.92165.29165.98165.984,350,200
Nov 03, 2021165.41166.83165.27166.68166.682,582,200
Nov 02, 2021165.61166.04165.15165.85165.851,252,500
Nov 01, 2021165.13165.49164.70165.38165.382,821,300
Oct 29, 2021164.48164.98164.05164.54164.542,514,800
Oct 28, 2021163.56164.74163.53164.70164.701,949,700
Oct 27, 2021165.50165.50163.21163.21163.211,857,600
Oct 26, 2021165.76166.14165.46165.48165.482,068,100
Oct 25, 2021165.52165.79164.93165.52165.521,161,900
Oct 22, 2021164.83165.56164.45165.21165.211,577,100
Oct 21, 2021164.89165.02164.12164.85164.851,227,400
Oct 20, 2021163.68165.10163.53165.04165.041,929,100
Oct 19, 2021162.93163.53162.55163.53163.532,439,900
Oct 18, 2021161.91162.84161.51162.26162.264,804,100
Oct 15, 2021162.70163.42162.54162.71162.711,583,800
Oct 14, 2021160.62161.85160.37161.71161.711,424,000
Oct 13, 2021159.10159.61157.62159.19159.192,317,000
Oct 12, 2021159.28159.86158.64159.03159.032,438,500
Oct 11, 2021160.59161.39159.25159.26159.262,231,300
Oct 08, 2021160.83161.17160.34160.56160.562,089,600
Oct 07, 2021160.38161.69160.38160.61160.611,977,300
Oct 06, 2021157.73159.37156.78159.33159.335,584,000
Oct 05, 2021158.49159.86157.87158.93158.932,882,400
Oct 04, 2021158.41159.57157.14157.81157.814,735,500
Oct 01, 2021157.45159.41156.18158.55158.554,164,500
Sep 30, 2021159.31159.55156.50156.51156.514,719,000
Sep 29, 2021158.86159.70158.36158.95158.952,568,200
Sep 28, 2021160.10160.26158.14158.44158.444,029,700
Sep 27, 2021160.26161.24160.23160.43160.432,118,100
Sep 24, 2021159.29160.39159.23159.87159.872,257,200
Sep 23, 2021159.12161.26159.00160.48160.481,909,000
Sep 22, 2021157.87159.27157.71158.26158.263,536,300
Sep 21, 2021158.07158.50156.64156.70156.703,194,800
Sep 20, 2021157.30157.76155.39157.15157.154,262,000
Sep 17, 2021160.15160.72159.41159.55159.552,983,600
Sep 16, 2021161.18161.50159.71160.49160.493,375,400
Sep 15, 2021159.64161.41159.42161.07161.075,122,300
Sep 14, 2021161.53161.58159.24159.59159.593,033,200
Sep 13, 2021161.11161.60160.27161.09161.093,123,100
Sep 10, 2021162.06162.19160.11160.12160.122,483,600
Sep 09, 2021161.72162.67161.28161.35161.351,989,800
Sep 08, 2021161.81162.54161.46162.04162.041,641,700
Sep 07, 2021163.34163.34162.04162.13162.133,306,400
Sep 03, 2021163.82163.96163.25163.49163.491,411,500
Sep 02, 2021163.44164.12163.44164.07164.072,202,300
Sep 01, 2021163.35163.35162.55163.05163.051,975,100
Aug 31, 2021163.13163.56162.82163.09163.091,944,100
Aug 30, 2021163.73163.80163.07163.17163.171,991,300
Aug 27, 2021162.56163.81162.49163.60163.601,681,700
Aug 26, 2021163.24163.52162.12162.20162.201,998,400
Aug 25, 2021162.59163.62162.27163.19163.191,650,300
Aug 24, 2021162.41162.89162.27162.59162.591,706,200
Aug 23, 2021161.83162.53161.83162.08162.081,868,800
Aug 20, 2021160.05161.35159.70161.09161.092,264,400
Aug 19, 2021159.47160.74159.25160.13160.134,255,600
Aug 18, 2021162.06162.53160.54160.63160.633,586,200
Aug 17, 2021162.37162.91161.17162.42162.424,625,300
Aug 16, 2021162.45163.25161.69163.22163.222,181,200
Aug 13, 2021163.40163.49162.94163.19163.192,110,700
Aug 12, 2021163.05163.24162.34163.18163.183,339,600
Aug 11, 2021162.39163.04161.95163.00163.002,200,000
Aug 10, 2021161.22162.23160.96161.99161.992,027,400
Aug 09, 2021161.18161.37160.57161.04161.041,822,500
Aug 06, 2021160.93161.53160.74161.34161.343,024,000
Aug 05, 2021159.84160.29159.72160.27160.271,709,400
Aug 04, 2021159.97160.45159.33159.33159.332,780,300
Aug 03, 2021159.94160.92158.67160.90160.903,292,000
Aug 02, 2021160.39161.54159.52159.57159.572,840,700
Jul 30, 2021160.17160.97159.72159.97159.974,224,400
Jul 29, 2021160.22161.07160.13160.46160.463,621,100
Jul 28, 2021159.76160.10158.77159.42159.423,874,300
Jul 27, 2021158.96159.59158.32159.55159.552,471,900
Jul 26, 2021158.73159.68158.73159.53159.532,080,100
Jul 23, 2021158.58159.11158.12158.96158.962,470,600
Jul 22, 2021158.62158.62157.47158.08158.082,368,600
Jul 21, 2021158.00158.83157.95158.57158.571,906,200
Jul 20, 2021154.80157.72154.57157.13157.133,178,500
Jul 19, 2021155.43155.65153.42154.62154.625,718,100
Jul 16, 2021159.11159.22157.26157.47157.472,307,700
Jul 15, 2021158.00158.99157.94158.64158.642,504,600
Jul 14, 2021159.45160.01158.23158.80158.801,855,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement