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.

DateOpenCloseChangeLowHighVolume
2022-08-05152.70154.19↑$1.49 (0.98%)152.62154.321.34M
2022-08-04154.63153.88↓$0.75 (-0.49%)153.79154.691.04M
2022-08-03153.81154.61↑$0.80 (0.52%)153.44155.051.31M
2022-08-02153.80153.02↓$0.78 (-0.51%)152.94154.771.71M
2022-08-01153.53154.14↑$0.61 (0.40%)153.08154.624.05M
2022-07-29152.97154.53↑$1.56 (1.02%)152.91154.881.77M
2022-07-28151.98153.16↑$1.18 (0.78%)150.44153.273.60M
2022-07-27149.89151.68↑$1.79 (1.19%)149.43152.231.54M
2022-07-26149.69149.16↓$0.53 (-0.35%)148.86150.021.91M
2022-07-25149.83150.20↑$0.37 (0.25%)149.21150.502.01M
2022-07-22150.49149.54↓$0.95 (-0.63%)148.62151.041.56M
2022-07-21149.03150.46↑$1.43 (0.96%)148.24150.472.28M
2022-07-20149.01149.63↑$0.62 (0.42%)148.41150.041.90M
2022-07-19146.72149.12↑$2.40 (1.64%)146.72149.361.70M
2022-07-18147.21145.33↓$1.88 (-1.28%)144.89147.642.90M
2022-07-15144.83146.04↑$1.21 (0.84%)143.88146.082.42M
2022-07-14142.10143.01↑$0.91 (0.64%)141.22143.202.58M
2022-07-13143.83144.48↑$0.65 (0.45%)143.08145.472.63M
2022-07-12145.57145.37↓$0.20 (-0.14%)144.79146.972.21M
2022-07-11146.33146.13↓$0.20 (-0.14%)145.86146.901.96M
2022-07-08147.52147.33↓$0.19 (-0.13%)146.61148.232.04M
2022-07-07146.83147.70↑$0.87 (0.59%)146.77148.032.17M
2022-07-06145.79145.79↑$0.00 (0.00%)144.57146.722.45M
2022-07-05144.74145.92↑$1.18 (0.82%)142.83145.922.68M
2022-07-01144.89146.78↑$1.89 (1.30%)143.77147.072.08M
2022-06-30144.26144.97↑$0.71 (0.49%)143.41146.136.05M
2022-06-29146.99145.97↓$1.02 (-0.69%)145.31147.183.17M
2022-06-28149.43146.65↓$2.78 (-1.86%)146.57150.622.98M
2022-06-27148.87148.54↓$0.33 (-0.22%)147.96149.302.68M
2022-06-24145.82148.52↑$2.70 (1.85%)145.60148.595.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$IWD just waiting to short this bad boy.

0 Like Report