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	165.69	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%)

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.