Russell 1000 Value Ishares ETF (NY: IWD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	174.35	175.29	173.96	175.22	1,318,406	+0.45(+0.26%)
Jun 07, 2024	174.67	175.85	174.25	174.77	799,505	-0.35(-0.20%)
Jun 06, 2024	175.11	175.77	174.66	175.12	1,222,488	-0.29(-0.16%)
Jun 05, 2024	175.12	175.43	174.06	175.41	1,270,419	+0.80(+0.46%)
Jun 04, 2024	174.64	175.14	173.85	174.61	1,176,963	-0.70(-0.40%)
Jun 03, 2024	176.63	176.63	173.99	175.31	1,238,539	-1.15(-0.65%)
May 31, 2024	173.98	176.46	173.67	176.46	1,561,410	+2.77(+1.59%)
May 30, 2024	172.77	173.80	172.64	173.69	1,417,508	+0.93(+0.54%)
May 29, 2024	173.39	173.45	172.64	172.76	986,657	-1.97(-1.13%)
May 28, 2024	175.92	175.92	174.12	174.73	1,013,297	-1.11(-0.63%)
May 24, 2024	175.52	176.20	175.45	175.84	1,056,066	+0.98(+0.56%)
May 23, 2024	177.62	177.62	174.71	174.86	1,071,686	-2.56(-1.44%)
May 22, 2024	177.54	178.10	176.89	177.42	724,546	-0.56(-0.31%)
May 21, 2024	177.58	178.09	177.43	177.98	1,004,193	+0.26(+0.15%)
May 20, 2024	178.35	178.71	177.67	177.72	837,499	-0.62(-0.35%)
May 17, 2024	178.07	178.41	177.70	178.34	1,327,232	+0.49(+0.27%)
May 16, 2024	178.28	178.50	177.82	177.85	1,918,998	-0.20(-0.11%)
May 15, 2024	177.62	178.20	177.22	178.05	1,125,699	+1.33(+0.75%)
May 14, 2024	176.56	176.96	176.01	176.72	1,571,473	+0.72(+0.41%)
May 13, 2024	176.64	177.21	175.94	176.00	912,531	-0.19(-0.11%)
May 10, 2024	176.31	176.54	175.87	176.19	1,003,526	+0.26(+0.15%)
May 09, 2024	174.54	175.93	174.34	175.93	923,698	+1.57(+0.90%)
May 08, 2024	173.70	174.53	173.61	174.35	1,004,480	+0.18(+0.10%)
May 07, 2024	174.06	174.59	174.02	174.18	790,033	+0.40(+0.23%)
May 06, 2024	173.38	173.82	173.17	173.78	1,029,937	+1.34(+0.78%)
May 03, 2024	172.74	172.99	171.59	172.43	974,086	+1.02(+0.59%)
May 02, 2024	171.64	171.88	170.02	171.42	1,232,539	+0.87(+0.51%)
May 01, 2024	170.45	172.58	170.11	170.55	1,388,969	-0.27(-0.16%)
Apr 30, 2024	172.51	172.69	170.81	170.82	1,566,135	-2.34(-1.35%)
Apr 29, 2024	172.74	173.45	172.49	173.16	1,408,355	+0.80(+0.46%)
Apr 26, 2024	171.96	172.89	171.72	172.36	1,780,387	-0.15(-0.09%)
Apr 25, 2024	172.15	172.85	171.02	172.51	1,133,597	-0.42(-0.24%)
Apr 24, 2024	172.57	173.15	172.00	172.93	1,594,552	-0.04(-0.02%)
Apr 23, 2024	171.84	173.20	171.65	172.97	1,772,775	+1.67(+0.98%)
Apr 22, 2024	170.49	172.25	169.79	171.30	1,345,707	+1.42(+0.84%)
Apr 19, 2024	169.17	170.33	169.07	169.87	4,707,803	+0.98(+0.58%)
Apr 18, 2024	169.25	170.07	168.45	168.90	1,237,838	+0.17(+0.10%)
Apr 17, 2024	169.66	169.96	168.18	168.73	1,648,040	-0.30(-0.18%)
Apr 16, 2024	170.14	170.14	168.57	169.03	3,136,095	-0.92(-0.54%)
Apr 15, 2024	172.73	173.19	169.50	169.94	4,576,488	-1.20(-0.70%)
Apr 12, 2024	172.93	173.27	170.66	171.15	1,810,917	-2.68(-1.54%)
Apr 11, 2024	174.47	174.68	172.72	173.83	1,986,164	-0.25(-0.14%)
Apr 10, 2024	174.43	175.10	173.31	174.08	1,823,577	-2.52(-1.43%)
Apr 09, 2024	176.71	177.06	175.17	176.60	1,522,341	+0.28(+0.16%)
Apr 08, 2024	176.35	176.72	175.99	176.32	1,329,205	+0.27(+0.15%)
Apr 05, 2024	174.89	176.52	174.52	176.05	3,519,833	+1.21(+0.69%)
Apr 04, 2024	177.62	177.97	174.49	174.84	1,338,675	-1.73(-0.98%)
Apr 03, 2024	176.34	177.01	176.06	176.58	1,428,965	+0.16(+0.09%)
Apr 02, 2024	176.76	176.90	176.00	176.42	2,047,935	-1.12(-0.63%)
Apr 01, 2024	178.57	178.63	177.37	177.53	1,820,675	-0.87(-0.49%)
Mar 28, 2024	178.03	178.85	177.89	178.40	2,199,570	+0.57(+0.32%)
Mar 27, 2024	176.09	177.83	175.98	177.83	2,195,521	+2.88(+1.65%)
Mar 26, 2024	175.46	175.56	174.95	174.95	1,185,089	-0.13(-0.07%)
Mar 25, 2024	175.18	175.86	175.05	175.08	2,046,935	-0.21(-0.12%)
Mar 22, 2024	176.37	176.59	175.25	175.29	1,129,659	-0.99(-0.56%)
Mar 21, 2024	175.83	176.76	175.66	176.28	1,357,244	+1.14(+0.65%)
Mar 20, 2024	173.35	175.22	173.14	175.13	1,715,925	+1.53(+0.88%)
Mar 19, 2024	172.64	173.69	172.56	173.60	1,354,990	+0.83(+0.48%)
Mar 18, 2024	172.89	173.30	172.19	172.77	1,414,151	+0.37(+0.21%)
Mar 15, 2024	171.63	172.92	171.45	172.41	2,012,422	-0.07(-0.04%)
Mar 14, 2024	173.74	173.94	171.47	172.47	3,263,708	-1.37(-0.79%)
Mar 13, 2024	173.68	174.43	173.35	173.84	1,336,890	+0.29(+0.17%)
Mar 12, 2024	173.39	173.82	172.66	173.56	1,350,623	+0.42(+0.24%)
Mar 11, 2024	172.29	173.18	171.89	173.14	1,740,172	+0.53(+0.30%)
Mar 08, 2024	172.86	173.57	172.44	172.61	1,751,436	-0.01(-0.01%)
Mar 07, 2024	172.53	173.02	172.28	172.62	1,617,448	+0.92(+0.54%)
Mar 06, 2024	171.43	172.37	171.22	171.70	3,686,298	+0.99(+0.58%)
Mar 05, 2024	170.89	171.90	170.09	170.71	1,285,209	-0.57(-0.34%)
Mar 04, 2024	170.69	171.65	170.63	171.28	2,030,377	+0.56(+0.33%)
Mar 01, 2024	170.12	170.80	169.50	170.72	1,412,913	+0.88(+0.52%)
Feb 29, 2024	170.16	170.37	169.28	169.84	1,968,766	+0.51(+0.30%)
Feb 28, 2024	168.92	169.89	168.70	169.33	1,543,489	+0.09(+0.05%)
Feb 27, 2024	169.22	169.33	168.77	169.24	859,916	+0.47(+0.28%)
Feb 26, 2024	169.46	169.97	168.66	168.78	1,444,647	-0.77(-0.46%)
Feb 23, 2024	169.27	169.90	169.11	169.55	2,535,906	+0.46(+0.27%)
Feb 22, 2024	168.13	169.40	167.89	169.09	2,012,693	+1.35(+0.80%)
Feb 21, 2024	166.84	167.77	166.59	167.74	1,172,510	+0.77(+0.46%)
Feb 20, 2024	166.82	167.51	166.56	166.97	2,373,170	-0.22(-0.13%)
Feb 16, 2024	167.27	168.06	166.90	167.19	3,781,704	-0.47(-0.28%)
Feb 15, 2024	166.04	167.87	166.04	167.66	3,245,392	+2.17(+1.31%)
Feb 14, 2024	165.01	165.57	164.36	165.48	3,016,303	+1.33(+0.81%)
Feb 13, 2024	164.99	165.32	162.97	164.15	2,165,049	-2.52(-1.51%)
Feb 12, 2024	165.69	167.09	165.69	166.67	1,618,707	+1.07(+0.65%)
Feb 09, 2024	165.50	165.64	164.77	165.60	1,386,191	+0.11(+0.07%)
Feb 08, 2024	165.16	165.58	164.68	165.49	1,421,366	+0.24(+0.14%)
Feb 07, 2024	165.40	165.59	164.69	165.25	943,388	+0.44(+0.26%)
Feb 06, 2024	164.04	164.98	163.87	164.82	1,075,453	+0.98(+0.60%)
Feb 05, 2024	164.43	164.51	163.29	163.84	1,790,824	-1.55(-0.94%)
Feb 02, 2024	165.03	166.13	164.16	165.38	3,343,648	-0.16(-0.10%)
Feb 01, 2024	164.43	165.58	163.32	165.54	1,824,610	+1.57(+0.96%)
Jan 31, 2024	165.76	165.96	163.92	163.98	1,789,177	-1.74(-1.05%)
Jan 30, 2024	165.01	165.94	164.79	165.71	1,212,676	+0.50(+0.30%)
Jan 29, 2024	164.41	165.28	163.99	165.22	2,511,560	+0.80(+0.49%)
Jan 26, 2024	164.35	164.86	164.09	164.41	1,718,510	+0.08(+0.05%)
Jan 25, 2024	163.87	164.40	163.16	164.33	1,395,684	+1.67(+1.02%)
Jan 24, 2024	164.00	164.15	162.63	162.67	1,673,662	-0.68(-0.42%)
Jan 23, 2024	163.27	163.59	162.78	163.35	1,283,883	+0.32(+0.19%)
Jan 22, 2024	162.74	163.59	162.67	163.03	3,428,223	+0.61(+0.38%)
Jan 19, 2024	161.54	162.71	160.53	162.42	2,488,989	+1.40(+0.87%)
Jan 18, 2024	160.59	161.17	159.64	161.02	2,873,668	+0.53(+0.33%)
Jan 17, 2024	160.36	161.39	159.82	160.50	1,859,852	-1.07(-0.66%)
Jan 16, 2024	161.93	162.12	161.12	161.57	4,661,387	-1.17(-0.72%)
Jan 12, 2024	163.37	163.91	162.35	162.74	2,406,818	-0.07(-0.04%)
Jan 11, 2024	163.24	163.48	161.78	162.81	4,345,857	-0.60(-0.37%)
Jan 10, 2024	163.27	163.67	162.79	163.41	1,943,406	-0.03(-0.02%)
Jan 09, 2024	163.57	163.75	163.09	163.44	1,856,865	-0.95(-0.58%)
Jan 08, 2024	162.85	164.47	162.45	164.39	4,592,740	+1.19(+0.73%)
Jan 05, 2024	162.73	164.01	162.39	163.20	3,294,345	+0.49(+0.30%)
Jan 04, 2024	163.04	163.86	162.70	162.72	3,409,122	-0.25(-0.15%)
Jan 03, 2024	163.73	163.93	162.74	162.96	3,204,420	-1.49(-0.90%)
Jan 02, 2024	163.14	164.96	163.07	164.45	7,072,945	+0.57(+0.35%)
Dec 29, 2023	164.15	164.47	163.40	163.88	3,303,224	-0.45(-0.27%)
Dec 28, 2023	163.91	164.59	163.91	164.32	2,279,429	+0.24(+0.15%)
Dec 27, 2023	163.92	164.34	163.55	164.09	2,545,767	+0.24(+0.15%)
Dec 26, 2023	163.24	164.30	163.04	163.85	2,974,136	+0.93(+0.57%)
Dec 22, 2023	162.78	163.57	162.33	162.91	2,621,550	+0.63(+0.39%)
Dec 21, 2023	161.73	162.38	161.00	162.28	3,877,080	+1.65(+1.02%)
Dec 20, 2023	162.92	163.44	160.60	160.63	2,114,888	-2.73(-1.67%)
Dec 19, 2023	162.34	163.40	162.16	163.37	2,344,147	+1.46(+0.90%)
Dec 18, 2023	162.34	162.58	161.88	161.91	3,861,616	+0.17(+0.10%)
Dec 15, 2023	162.22	162.50	161.23	161.74	3,436,195	-1.03(-0.63%)
Dec 14, 2023	161.88	163.27	161.77	162.77	3,160,776	+2.24(+1.39%)
Dec 13, 2023	157.68	160.57	157.36	160.53	2,891,672	+2.76(+1.75%)
Dec 12, 2023	157.76	158.00	156.96	157.77	2,356,424	-0.02(-0.01%)
Dec 11, 2023	156.81	157.79	156.81	157.79	6,939,153	+1.23(+0.79%)
Dec 08, 2023	155.96	156.81	155.83	156.56	3,459,330	+0.63(+0.40%)
Dec 07, 2023	155.83	156.21	155.47	155.92	2,931,406	+0.45(+0.29%)
Dec 06, 2023	156.43	156.86	155.32	155.47	3,077,320	-0.31(-0.20%)
Dec 05, 2023	156.51	156.64	155.65	155.79	3,064,664	-1.24(-0.79%)
Dec 04, 2023	156.10	157.43	156.10	157.03	4,082,187	+0.05(+0.03%)
Dec 01, 2023	155.13	157.09	154.93	156.98	3,495,507	+1.71(+1.10%)
Nov 30, 2023	154.26	155.35	153.98	155.27	2,876,441	+1.33(+0.86%)
Nov 29, 2023	154.26	154.85	153.75	153.94	2,718,217	+0.45(+0.30%)
Nov 28, 2023	153.45	154.21	153.12	153.49	3,880,887	-0.12(-0.08%)
Nov 27, 2023	153.54	153.81	153.16	153.61	4,781,937	-0.36(-0.24%)
Nov 24, 2023	153.40	154.21	153.40	153.97	1,510,945	+0.52(+0.34%)
Nov 22, 2023	153.09	153.65	152.84	153.45	2,228,597	+0.65(+0.43%)
Nov 21, 2023	152.89	153.06	152.45	152.80	2,005,252	-0.21(-0.14%)
Nov 20, 2023	152.24	153.42	151.87	153.01	3,782,521	+0.54(+0.36%)
Nov 17, 2023	152.23	152.53	151.87	152.46	3,041,066	+0.78(+0.51%)
Nov 16, 2023	151.88	152.20	151.09	151.69	3,176,894	-0.50(-0.33%)
Nov 15, 2023	151.51	152.86	151.51	152.19	2,777,279	+0.81(+0.53%)
Nov 14, 2023	150.15	151.91	149.76	151.38	2,899,381	+3.26(+2.20%)
Nov 13, 2023	147.89	148.45	147.57	148.12	3,354,594	-0.06(-0.04%)
Nov 10, 2023	147.31	148.31	146.54	148.18	2,268,949	+1.52(+1.04%)
Nov 09, 2023	148.34	148.45	146.58	146.66	3,298,965	-1.18(-0.80%)
Nov 08, 2023	148.27	148.51	147.27	147.84	1,988,521	-0.45(-0.31%)
Nov 07, 2023	148.49	148.70	147.98	148.29	2,194,887	-0.68(-0.46%)
Nov 06, 2023	149.78	150.01	148.53	148.97	3,862,096	-0.72(-0.48%)
Nov 03, 2023	149.38	150.34	149.31	149.69	2,144,598	+1.74(+1.17%)
Nov 02, 2023	146.00	148.07	145.92	147.96	2,568,879	+2.90(+2.00%)

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.