Russell 1000 Value Ishares ETF (NY: IWD )

Date	Open	High	Low	Close	Volume	Change (%)
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	165.47	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	147.25	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%)
Nov 01, 2023	144.54	145.35	144.05	145.06	3,409,062	+0.70(+0.48%)
Oct 31, 2023	143.28	144.46	142.96	144.36	3,001,539	+1.31(+0.92%)
Oct 30, 2023	142.46	143.31	141.80	143.05	2,998,777	+1.38(+0.97%)
Oct 27, 2023	143.57	143.72	141.32	141.67	3,184,184	-1.99(-1.39%)
Oct 26, 2023	143.75	144.69	143.44	143.66	2,915,999	-0.17(-0.12%)
Oct 25, 2023	144.63	144.91	143.64	143.83	2,453,892	-1.25(-0.86%)
Oct 24, 2023	144.94	145.72	144.53	145.08	1,864,206	+0.91(+0.63%)
Oct 23, 2023	144.83	145.63	144.09	144.17	2,648,132	-1.14(-0.79%)
Oct 20, 2023	146.81	147.07	145.32	145.32	2,407,058	-1.53(-1.04%)
Oct 19, 2023	148.28	149.01	146.64	146.84	2,551,968	-1.45(-0.98%)
Oct 18, 2023	149.87	149.91	148.06	148.29	2,061,199	-2.01(-1.34%)
Oct 17, 2023	148.84	151.09	148.84	150.31	2,154,679	+0.63(+0.42%)
Oct 16, 2023	148.91	150.11	148.67	149.67	5,725,152	+1.62(+1.09%)
Oct 13, 2023	148.67	149.28	147.54	148.06	2,459,573	-0.02(-0.01%)
Oct 12, 2023	149.83	149.84	147.28	148.08	2,017,566	-1.54(-1.03%)
Oct 11, 2023	149.74	150.07	148.70	149.62	1,582,783	-0.13(-0.09%)
Oct 10, 2023	148.93	150.44	148.88	149.74	1,623,191	+1.13(+0.76%)
Oct 09, 2023	147.15	148.81	147.09	148.61	1,434,380	+1.14(+0.78%)
Oct 06, 2023	145.76	148.22	144.78	147.47	2,013,925	+1.09(+0.75%)
Oct 05, 2023	146.36	146.83	145.53	146.37	2,175,809	-0.31(-0.21%)
Oct 04, 2023	146.58	146.81	145.20	146.69	2,054,251	+0.28(+0.19%)
Oct 03, 2023	147.21	147.84	145.96	146.41	2,077,145	-1.60(-1.08%)
Oct 02, 2023	149.56	149.56	147.16	148.01	2,854,375	-1.68(-1.12%)
Sep 29, 2023	151.29	151.31	149.25	149.68	1,837,991	-0.70(-0.47%)
Sep 28, 2023	149.72	150.96	149.63	150.38	2,427,042	+0.76(+0.51%)
Sep 27, 2023	150.02	150.28	148.61	149.62	2,003,720	+0.03(+0.02%)
Sep 26, 2023	150.57	151.03	149.40	149.59	2,054,155	-1.92(-1.27%)
Sep 25, 2023	150.61	151.56	150.94	151.51	2,427,164	+0.44(+0.29%)
Sep 22, 2023	151.95	152.13	151.00	151.07	7,450,494	-0.66(-0.43%)
Sep 21, 2023	153.31	153.42	151.66	151.73	1,777,825	-2.27(-1.48%)
Sep 20, 2023	155.14	155.65	153.93	154.00	1,404,492	-0.59(-0.38%)
Sep 19, 2023	154.94	155.21	153.91	154.59	1,297,824	-0.39(-0.25%)
Sep 18, 2023	155.14	155.50	154.52	154.98	1,641,867	-0.14(-0.09%)
Sep 15, 2023	155.59	156.19	154.94	155.12	4,327,788	-1.16(-0.74%)
Sep 14, 2023	155.71	156.40	155.52	156.27	1,297,163	+1.76(+1.14%)
Sep 13, 2023	155.03	155.43	154.13	154.51	1,222,686	-0.41(-0.27%)
Sep 12, 2023	154.43	155.66	154.43	154.92	1,764,828	+0.21(+0.13%)
Sep 11, 2023	154.95	155.24	154.43	154.72	1,222,873	+0.37(+0.24%)
Sep 08, 2023	154.22	154.72	153.96	154.34	1,215,608	+0.17(+0.11%)
Sep 07, 2023	154.03	154.61	153.71	154.18	1,707,414	-0.11(-0.07%)
Sep 06, 2023	154.49	154.79	153.53	154.28	1,076,292	-0.51(-0.33%)
Sep 05, 2023	156.42	156.55	154.76	154.79	1,294,949	-1.80(-1.15%)
Sep 01, 2023	156.70	157.11	156.10	156.60	1,004,713	+0.85(+0.55%)
Aug 31, 2023	156.56	156.69	155.71	155.74	1,144,315	-0.58(-0.37%)
Aug 30, 2023	156.01	156.70	155.87	156.32	1,344,661	+0.41(+0.26%)
Aug 29, 2023	154.56	155.99	154.37	155.91	1,421,318	+1.46(+0.95%)
Aug 28, 2023	154.25	155.00	154.02	154.45	1,414,285	+0.92(+0.60%)
Aug 25, 2023	153.22	154.13	152.25	153.53	2,035,355	+0.92(+0.60%)
Aug 24, 2023	153.72	154.88	152.58	152.61	2,023,262	-1.37(-0.89%)
Aug 23, 2023	153.09	154.06	152.91	153.98	1,212,985	+1.07(+0.70%)
Aug 22, 2023	153.87	154.16	152.80	152.91	1,462,636	-0.72(-0.47%)
Aug 21, 2023	153.96	154.23	152.69	153.64	1,532,948	-0.22(-0.15%)
Aug 18, 2023	152.78	154.20	152.70	153.86	2,281,653	+0.27(+0.18%)
Aug 17, 2023	154.92	155.13	153.39	153.59	1,700,252	-0.72(-0.46%)
Aug 16, 2023	155.17	155.84	154.24	154.30	1,454,721	-1.07(-0.69%)
Aug 15, 2023	156.53	156.53	155.16	155.37	1,984,499	-2.10(-1.33%)
Aug 14, 2023	157.27	157.49	156.77	157.47	1,166,225	-0.11(-0.07%)
Aug 11, 2023	156.73	157.81	156.59	157.58	1,326,458	+0.44(+0.28%)
Aug 10, 2023	158.00	159.03	156.86	157.13	1,238,949	-0.20(-0.12%)
Aug 09, 2023	157.90	158.38	157.12	157.33	998,547	-0.48(-0.30%)
Aug 08, 2023	157.13	157.94	156.29	157.81	1,023,962	-0.70(-0.44%)
Aug 07, 2023	157.67	158.63	157.67	158.52	1,092,011	+1.42(+0.90%)
Aug 04, 2023	158.01	158.90	156.90	157.10	1,462,309	-0.57(-0.36%)
Aug 03, 2023	157.58	158.24	157.04	157.66	1,244,281	-0.53(-0.33%)
Aug 02, 2023	158.62	158.92	157.90	158.19	1,446,051	-1.33(-0.83%)
Aug 01, 2023	159.62	160.08	159.06	159.53	884,071	-0.54(-0.34%)
Jul 31, 2023	159.95	160.37	159.54	160.06	1,802,040	+0.50(+0.31%)
Jul 28, 2023	160.01	160.06	158.98	159.56	935,043	+0.69(+0.43%)
Jul 27, 2023	160.69	160.84	158.64	158.88	1,350,772	-1.35(-0.84%)
Jul 26, 2023	159.35	160.62	159.35	160.23	1,300,913	+0.48(+0.30%)
Jul 25, 2023	159.28	160.20	159.27	159.75	1,261,370	-0.08(-0.05%)
Jul 24, 2023	159.39	160.19	159.35	159.83	1,149,499	+0.67(+0.42%)
Jul 21, 2023	159.06	159.51	158.48	159.16	2,708,934	+0.43(+0.27%)
Jul 20, 2023	158.09	158.87	157.85	158.73	1,011,458	+0.87(+0.55%)
Jul 19, 2023	157.35	158.29	157.35	157.86	2,544,783	+0.86(+0.55%)
Jul 18, 2023	156.03	157.50	155.94	157.00	1,224,596	+1.06(+0.68%)
Jul 17, 2023	155.51	156.39	155.13	155.94	1,324,842	+0.10(+0.06%)
Jul 14, 2023	157.12	157.12	155.65	155.84	3,196,957	-1.11(-0.71%)
Jul 13, 2023	156.57	157.13	156.34	156.95	1,346,936	+0.67(+0.43%)
Jul 12, 2023	156.79	156.98	156.09	156.28	1,841,855	+0.66(+0.42%)
Jul 11, 2023	154.36	155.79	154.25	155.63	1,597,357	+1.65(+1.07%)
Jul 10, 2023	152.87	154.32	152.87	153.98	1,293,660	+1.02(+0.67%)
Jul 07, 2023	152.24	154.30	152.24	152.96	1,098,829	+0.19(+0.12%)
Jul 06, 2023	153.01	153.19	151.82	152.78	1,639,789	-1.64(-1.07%)
Jul 05, 2023	154.46	154.88	154.05	154.42	1,345,216	-0.78(-0.51%)
Jul 03, 2023	154.26	155.32	154.18	155.21	824,899	+0.59(+0.38%)
Jun 30, 2023	154.20	154.95	153.89	154.62	1,963,873	+1.28(+0.84%)
Jun 29, 2023	152.15	153.34	151.81	153.33	1,630,791	+1.19(+0.79%)
Jun 28, 2023	152.13	152.21	151.34	152.14	1,314,764	-0.14(-0.09%)
Jun 27, 2023	151.09	152.47	150.85	152.28	987,085	+1.25(+0.83%)
Jun 26, 2023	150.32	151.46	150.15	151.02	1,471,089	+0.67(+0.44%)
Jun 23, 2023	150.51	150.91	149.98	150.36	2,027,418	-0.97(-0.64%)
Jun 22, 2023	151.55	151.64	150.81	151.33	2,176,788	-0.54(-0.35%)
Jun 21, 2023	151.80	152.45	151.16	151.87	1,366,163	-0.29(-0.19%)
Jun 20, 2023	152.62	152.82	151.60	152.16	1,419,362	-1.28(-0.84%)
Jun 16, 2023	154.25	154.51	153.33	153.44	1,262,661	-0.26(-0.17%)
Jun 15, 2023	151.57	154.01	151.57	153.71	1,881,116	+5.41(+3.65%)
May 08, 2023	148.68	148.84	147.89	148.29	1,301,913	+0.07(+0.05%)
May 05, 2023	147.32	148.66	147.21	148.22	1,044,516	+2.34(+1.61%)
May 04, 2023	146.70	147.04	145.26	145.88	1,438,242	-1.39(-0.94%)
May 03, 2023	148.62	149.37	147.20	147.27	1,197,762	-1.20(-0.81%)
May 02, 2023	150.31	150.31	147.20	148.47	1,600,341	-2.30(-1.53%)
May 01, 2023	150.74	151.57	150.66	150.77	1,036,935	-0.09(-0.06%)
Apr 28, 2023	149.11	150.92	149.11	150.86	1,881,610	+1.43(+0.96%)
Apr 27, 2023	147.79	149.62	147.58	149.42	1,864,230	+2.59(+1.76%)
Apr 26, 2023	148.10	148.20	146.53	146.84	1,461,056	-1.71(-1.15%)
Apr 25, 2023	149.96	150.04	148.48	148.55	1,334,944	-2.13(-1.41%)
Apr 24, 2023	150.36	150.85	150.18	150.67	1,491,152	+0.30(+0.20%)
Apr 21, 2023	150.56	150.59	149.66	150.37	1,004,083	+0.09(+0.06%)
Apr 20, 2023	150.19	150.72	149.78	150.28	2,194,934	-1.03(-0.68%)
Apr 19, 2023	150.69	151.51	150.59	151.32	1,157,440	-0.01(-0.01%)
Apr 18, 2023	151.57	151.62	150.75	151.33	1,168,464	+0.06(+0.04%)
Apr 17, 2023	150.46	151.29	150.23	151.27	5,212,113	+0.72(+0.48%)
Apr 14, 2023	150.77	151.54	149.76	150.55	1,098,284	-0.15(-0.10%)
Apr 13, 2023	149.74	150.92	149.23	150.69	1,081,308	+1.21(+0.81%)
Apr 12, 2023	150.63	150.89	149.29	149.48	1,237,684	-0.43(-0.29%)
Apr 11, 2023	149.58	150.43	149.54	149.91	946,659	+0.66(+0.44%)
Apr 10, 2023	148.19	149.26	148.01	149.25	1,213,176	+0.53(+0.35%)
Apr 06, 2023	148.53	148.97	148.12	148.72	1,298,119	+0.16(+0.11%)
Apr 05, 2023	147.98	148.62	147.84	148.56	1,961,343	+0.41(+0.28%)
Apr 04, 2023	149.56	149.69	147.45	148.16	1,206,913	-1.20(-0.80%)
Apr 03, 2023	148.85	149.78	148.66	149.35	1,615,667	+0.81(+0.54%)
Mar 31, 2023	147.24	148.66	147.24	148.55	2,066,202	+1.81(+1.24%)
Mar 30, 2023	147.07	147.31	146.13	146.73	1,880,543	+0.65(+0.45%)
Mar 29, 2023	145.75	146.15	145.23	146.08	1,298,415	+1.96(+1.36%)
Mar 28, 2023	143.67	144.56	143.52	144.12	1,350,040	+0.16(+0.11%)
Mar 27, 2023	144.14	144.67	143.37	143.96	1,594,285	+1.15(+0.81%)
Mar 24, 2023	140.81	142.91	140.25	142.81	1,417,806	+1.15(+0.81%)
Mar 23, 2023	142.83	144.10	140.75	141.66	1,607,296	-0.57(-0.40%)
Mar 22, 2023	145.15	145.76	142.21	142.23	3,106,259	-2.89(-1.99%)
Mar 21, 2023	144.97	145.40	144.36	145.12	3,089,386	+1.89(+1.32%)
Mar 20, 2023	141.94	143.63	141.94	143.23	3,562,519	+1.87(+1.33%)
Mar 17, 2023	143.44	143.44	140.93	141.36	1,768,533	-2.61(-1.81%)
Mar 16, 2023	141.17	144.30	140.70	143.97	7,021,196	+1.70(+1.19%)
Mar 15, 2023	141.70	142.38	140.39	142.27	3,124,646	-2.04(-1.41%)
Mar 14, 2023	144.58	145.35	142.72	144.31	2,453,817	+2.09(+1.47%)
Mar 13, 2023	141.69	144.21	141.02	142.22	3,239,481	-1.48(-1.03%)
Mar 10, 2023	145.60	146.49	142.98	143.71	3,514,541	-2.28(-1.56%)
Mar 09, 2023	149.28	149.77	145.61	145.99	1,564,724	-3.15(-2.11%)
Mar 08, 2023	149.07	149.66	148.37	149.14	1,265,298	-0.06(-0.04%)
Mar 07, 2023	151.65	151.72	148.97	149.20	1,293,109	-2.60(-1.71%)
Mar 06, 2023	152.16	152.75	151.56	151.80	964,323	-0.32(-0.21%)
Mar 03, 2023	150.68	152.25	150.23	152.12	1,965,056	+2.08(+1.38%)
Mar 02, 2023	148.49	150.35	148.18	150.04	1,991,048	+1.04(+0.70%)

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.