iShares Russell 1000 Value ETF (IWD) Historical Stock Data
154.19 ↑0.31 (0.20%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, IWD is up 0.29% a day on average. There have been 19 days where iShares Russell 1000 Value ETF closed green and 11 days where IWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 152.70 | 154.19 | ↑$1.49 (0.98%) | 152.62 | 154.32 | 1.34M |
| 2022-08-04 | 154.63 | 153.88 | ↓$0.75 (-0.49%) | 153.79 | 154.69 | 1.04M |
| 2022-08-03 | 153.81 | 154.61 | ↑$0.80 (0.52%) | 153.44 | 155.05 | 1.31M |
| 2022-08-02 | 153.80 | 153.02 | ↓$0.78 (-0.51%) | 152.94 | 154.77 | 1.71M |
| 2022-08-01 | 153.53 | 154.14 | ↑$0.61 (0.40%) | 153.08 | 154.62 | 4.05M |
| 2022-07-29 | 152.97 | 154.53 | ↑$1.56 (1.02%) | 152.91 | 154.88 | 1.77M |
| 2022-07-28 | 151.98 | 153.16 | ↑$1.18 (0.78%) | 150.44 | 153.27 | 3.60M |
| 2022-07-27 | 149.89 | 151.68 | ↑$1.79 (1.19%) | 149.43 | 152.23 | 1.54M |
| 2022-07-26 | 149.69 | 149.16 | ↓$0.53 (-0.35%) | 148.86 | 150.02 | 1.91M |
| 2022-07-25 | 149.83 | 150.20 | ↑$0.37 (0.25%) | 149.21 | 150.50 | 2.01M |
| 2022-07-22 | 150.49 | 149.54 | ↓$0.95 (-0.63%) | 148.62 | 151.04 | 1.56M |
| 2022-07-21 | 149.03 | 150.46 | ↑$1.43 (0.96%) | 148.24 | 150.47 | 2.28M |
| 2022-07-20 | 149.01 | 149.63 | ↑$0.62 (0.42%) | 148.41 | 150.04 | 1.90M |
| 2022-07-19 | 146.72 | 149.12 | ↑$2.40 (1.64%) | 146.72 | 149.36 | 1.70M |
| 2022-07-18 | 147.21 | 145.33 | ↓$1.88 (-1.28%) | 144.89 | 147.64 | 2.90M |
| 2022-07-15 | 144.83 | 146.04 | ↑$1.21 (0.84%) | 143.88 | 146.08 | 2.42M |
| 2022-07-14 | 142.10 | 143.01 | ↑$0.91 (0.64%) | 141.22 | 143.20 | 2.58M |
| 2022-07-13 | 143.83 | 144.48 | ↑$0.65 (0.45%) | 143.08 | 145.47 | 2.63M |
| 2022-07-12 | 145.57 | 145.37 | ↓$0.20 (-0.14%) | 144.79 | 146.97 | 2.21M |
| 2022-07-11 | 146.33 | 146.13 | ↓$0.20 (-0.14%) | 145.86 | 146.90 | 1.96M |
| 2022-07-08 | 147.52 | 147.33 | ↓$0.19 (-0.13%) | 146.61 | 148.23 | 2.04M |
| 2022-07-07 | 146.83 | 147.70 | ↑$0.87 (0.59%) | 146.77 | 148.03 | 2.17M |
| 2022-07-06 | 145.79 | 145.79 | ↑$0.00 (0.00%) | 144.57 | 146.72 | 2.45M |
| 2022-07-05 | 144.74 | 145.92 | ↑$1.18 (0.82%) | 142.83 | 145.92 | 2.68M |
| 2022-07-01 | 144.89 | 146.78 | ↑$1.89 (1.30%) | 143.77 | 147.07 | 2.08M |
| 2022-06-30 | 144.26 | 144.97 | ↑$0.71 (0.49%) | 143.41 | 146.13 | 6.05M |
| 2022-06-29 | 146.99 | 145.97 | ↓$1.02 (-0.69%) | 145.31 | 147.18 | 3.17M |
| 2022-06-28 | 149.43 | 146.65 | ↓$2.78 (-1.86%) | 146.57 | 150.62 | 2.98M |
| 2022-06-27 | 148.87 | 148.54 | ↓$0.33 (-0.22%) | 147.96 | 149.30 | 2.68M |
| 2022-06-24 | 145.82 | 148.52 | ↑$2.70 (1.85%) | 145.60 | 148.59 | 5.16M |
Create an account or log in to view more rows.
$IWD ADDING MORE…
$IWD added
$IWD just waiting to short this bad boy.
$IWD Looking for this cup to breakout.
$IWD Burn burn burn
$IWD Green by EOD guarentee
$IWD just added more
$IWD overvalued
$IWD gets me every time lol
$IWD nice