iShares Russell 1000 Value ETF (IWD) Historical Stock Data
171.23 ↓0.27 (-0.16%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IWD is down -0.11% a day on average. There have been 14 days where iShares Russell 1000 Value ETF closed green and 16 days where IWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 171.13 | 171.23 | ↑$0.10 (0.06%) | 170.80 | 173.27 | 1.37M |
| 2024-04-30 | 173.20 | 171.50 | ↓$1.70 (-0.98%) | 171.49 | 173.38 | 1.56M |
| 2024-04-29 | 173.43 | 173.85 | ↑$0.42 (0.24%) | 173.18 | 174.14 | 1.40M |
| 2024-04-26 | 172.64 | 173.05 | ↑$0.41 (0.24%) | 172.41 | 173.58 | 1.71M |
| 2024-04-25 | 172.84 | 173.20 | ↑$0.36 (0.21%) | 171.71 | 173.54 | 1.13M |
| 2024-04-24 | 173.26 | 173.62 | ↑$0.36 (0.21%) | 172.69 | 173.83 | 1.59M |
| 2024-04-23 | 172.52 | 173.66 | ↑$1.14 (0.66%) | 172.35 | 173.89 | 1.77M |
| 2024-04-22 | 171.17 | 171.98 | ↑$0.81 (0.47%) | 170.50 | 172.94 | 1.34M |
| 2024-04-19 | 169.84 | 170.55 | ↑$0.71 (0.42%) | 169.77 | 171.01 | 4.69M |
| 2024-04-18 | 169.93 | 169.57 | ↓$0.36 (-0.21%) | 169.12 | 170.75 | 1.23M |
| 2024-04-17 | 170.34 | 169.40 | ↓$0.94 (-0.55%) | 168.85 | 170.64 | 1.64M |
| 2024-04-16 | 170.82 | 169.70 | ↓$1.12 (-0.66%) | 169.25 | 170.82 | 3.12M |
| 2024-04-15 | 173.42 | 170.62 | ↓$2.80 (-1.61%) | 170.18 | 173.88 | 4.56M |
| 2024-04-12 | 173.62 | 171.83 | ↓$1.79 (-1.03%) | 171.35 | 173.91 | 1.80M |
| 2024-04-11 | 175.17 | 174.52 | ↓$0.65 (-0.37%) | 173.41 | 175.38 | 1.98M |
| 2024-04-10 | 175.12 | 174.77 | ↓$0.35 (-0.20%) | 174.00 | 175.79 | 1.82M |
| 2024-04-09 | 177.41 | 177.30 | ↓$0.11 (-0.06%) | 175.88 | 177.77 | 1.51M |
| 2024-04-08 | 177.05 | 177.02 | ↓$0.03 (-0.02%) | 176.69 | 177.42 | 1.32M |
| 2024-04-05 | 175.59 | 176.75 | ↑$1.16 (0.66%) | 175.22 | 177.22 | 3.51M |
| 2024-04-04 | 178.33 | 175.54 | ↓$2.79 (-1.56%) | 175.19 | 178.68 | 1.33M |
| 2024-04-03 | 177.04 | 177.28 | ↑$0.24 (0.14%) | 176.76 | 177.72 | 1.42M |
| 2024-04-02 | 177.47 | 177.12 | ↓$0.35 (-0.20%) | 176.71 | 177.60 | 2.04M |
| 2024-04-01 | 179.28 | 178.24 | ↓$1.04 (-0.58%) | 178.08 | 179.34 | 1.81M |
| 2024-03-28 | 178.74 | 179.11 | ↑$0.37 (0.21%) | 178.60 | 179.55 | 2.19M |
| 2024-03-27 | 176.79 | 178.54 | ↑$1.75 (0.99%) | 176.68 | 178.54 | 2.14M |
| 2024-03-26 | 176.16 | 175.65 | ↓$0.51 (-0.29%) | 175.65 | 176.25 | 1.18M |
| 2024-03-25 | 175.88 | 175.78 | ↓$0.10 (-0.06%) | 175.75 | 176.56 | 2.03M |
| 2024-03-22 | 177.07 | 175.99 | ↓$1.08 (-0.61%) | 175.95 | 177.30 | 1.13M |
| 2024-03-21 | 176.53 | 176.98 | ↑$0.45 (0.25%) | 176.36 | 177.47 | 1.35M |
| 2024-03-20 | 174.80 | 176.60 | ↑$1.80 (1.03%) | 174.60 | 176.69 | 1.70M |
Create an account or log in to view more rows.
$IWD pressure
$IWD f this stock
$IWD time will come
$IWD let’s go down baby 😉
$IWD wow! I sold too early
$IWD looks good
$IWD we need those buyers and volume.
$IWD Pamp it higher...
$IWD Chill out and chill some more. It's all temporary.
$IWD who loaded up??