iShares Russell 1000 Value ETF (IWD) Historical Stock Data
169.59 ↑0.19 (0.11%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IWD is down -0.12% a day on average. There have been 13 days where iShares Russell 1000 Value ETF closed green and 17 days where IWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 174.09 | 175.06 | ↑$0.97 (0.56%) | 174.01 | 175.15 | 1.20M |
| 2024-03-18 | 174.34 | 174.22 | ↓$0.12 (-0.07%) | 173.63 | 174.75 | 1.39M |
| 2024-03-15 | 173.07 | 173.85 | ↑$0.78 (0.45%) | 172.89 | 174.37 | 2M |
| 2024-03-14 | 175.20 | 173.92 | ↓$1.28 (-0.73%) | 172.91 | 175.40 | 3.24M |
| 2024-03-13 | 175.14 | 175.30 | ↑$0.16 (0.09%) | 174.80 | 175.88 | 1.33M |
| 2024-03-12 | 174.84 | 175.01 | ↑$0.17 (0.10%) | 174.11 | 175.28 | 1.34M |
| 2024-03-11 | 173.73 | 174.59 | ↑$0.86 (0.50%) | 173.34 | 174.63 | 1.52M |
| 2024-03-08 | 174.31 | 174.06 | ↓$0.25 (-0.14%) | 173.89 | 175.03 | 1.66M |
| 2024-03-07 | 173.98 | 174.07 | ↑$0.09 (0.05%) | 173.72 | 174.47 | 1.13M |
| 2024-03-06 | 172.87 | 173.14 | ↑$0.27 (0.16%) | 172.65 | 173.81 | 3.64M |
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??