Canada markets open in 53 minutes

iShares Russell 1000 Value ETF (IWD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
175.05+0.18 (+0.10%)
At close: 04:00PM EDT
174.45 -0.60 (-0.34%)
After hours: 06:19PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024174.39175.23174.30175.05175.051,000,500
May 07, 2024174.75175.29174.71174.87174.87786,900
May 06, 2024174.07174.51173.86174.47174.471,025,800
May 03, 2024173.43173.68172.27173.12173.12970,200
May 02, 2024172.32172.56170.70172.10172.101,227,600
May 01, 2024171.13173.27170.79171.23171.231,371,300
Apr 30, 2024173.20173.38171.49171.50171.501,559,900
Apr 29, 2024173.43174.14173.18173.85173.851,402,800
Apr 26, 2024172.64173.58172.41173.05173.051,773,200
Apr 25, 2024172.84173.54171.71173.20173.201,129,000
Apr 24, 2024173.26173.84172.69173.62173.621,588,100
Apr 23, 2024172.52173.89172.33173.66173.661,765,800
Apr 22, 2024171.17172.94170.47171.98171.981,340,400
Apr 19, 2024169.84171.01169.74170.55170.554,689,100
Apr 18, 2024169.93170.75169.12169.57169.571,232,900
Apr 17, 2024170.34170.64168.85169.40169.401,641,500
Apr 16, 2024170.82170.82169.25169.70169.703,123,600
Apr 15, 2024173.42173.88170.18170.62170.624,558,300
Apr 12, 2024173.62173.96171.34171.83171.831,803,700
Apr 11, 2024175.17175.38173.41174.52174.521,978,300
Apr 10, 2024175.12175.80174.00174.77174.771,816,300
Apr 09, 2024177.41177.77175.87177.30177.301,516,300
Apr 08, 2024177.05177.42176.69177.02177.021,323,900
Apr 05, 2024175.59177.22175.22176.75176.753,505,800
Apr 04, 2024178.33178.68175.19175.54175.541,333,400
Apr 03, 2024177.04177.72176.76177.28177.281,423,300
Apr 02, 2024177.47177.60176.71177.12177.122,039,800
Apr 01, 2024179.28179.34178.08178.24178.241,813,400
Mar 28, 2024178.74179.56178.60179.11179.112,190,800
Mar 27, 2024176.79178.54176.68178.54178.542,186,800
Mar 26, 2024176.16176.26175.65175.65175.651,180,400
Mar 25, 2024175.88176.56175.75175.78175.782,038,600
Mar 22, 2024177.07177.30175.95175.99175.991,125,200
Mar 21, 2024176.53177.47176.36176.98176.981,351,900
Mar 21, 20240.77 Dividend
Mar 20, 2024174.80176.69174.59176.60175.831,701,700
Mar 19, 2024174.09175.15174.01175.06174.301,343,700
Mar 18, 2024174.34174.75173.63174.22173.461,402,400
Mar 15, 2024173.07174.37172.89173.85173.091,995,700
Mar 14, 2024175.20175.40172.91173.92173.163,236,600
Mar 13, 2024175.14175.89174.80175.30174.541,325,800
Mar 12, 2024174.84175.28174.11175.01174.251,339,400
Mar 11, 2024173.73174.63173.34174.59173.831,725,700
Mar 08, 2024174.31175.03173.89174.06173.301,736,900
Mar 07, 2024173.98174.47173.72174.07173.311,604,000
Mar 06, 2024172.87173.81172.65173.14172.393,655,700
Mar 05, 2024172.32173.34171.52172.14171.391,274,500
Mar 04, 2024172.12173.09172.06172.72171.972,013,500
Mar 01, 2024171.55172.23170.92172.15171.401,401,200
Feb 29, 2024171.59171.80170.70171.26170.511,952,400
Feb 28, 2024170.34171.31170.11170.75170.011,530,700
Feb 27, 2024170.64170.75170.18170.66169.92852,800
Feb 26, 2024170.88171.39170.07170.19169.451,432,600
Feb 23, 2024170.69171.32170.53170.97170.222,514,800
Feb 22, 2024169.54170.82169.30170.51169.771,948,400
Feb 21, 2024168.24169.18167.99169.15168.411,162,800
Feb 20, 2024168.22168.91167.96168.37167.642,353,400
Feb 16, 2024168.67169.47168.30168.59167.853,523,000
Feb 15, 2024167.43169.28167.43169.06168.323,218,400
Feb 14, 2024166.39166.96165.74166.87166.142,991,200
Feb 13, 2024166.37166.71164.34165.53164.812,147,100
Feb 12, 2024167.08168.49166.86168.07167.341,605,300
Feb 09, 2024166.89167.03166.15166.99166.261,374,700
Feb 08, 2024166.54166.97166.06166.88166.151,409,600
Feb 07, 2024166.79166.98166.07166.64165.91936,400
Feb 06, 2024165.42166.36165.24166.20165.481,066,500
Feb 05, 2024165.81165.89164.66165.21164.491,775,900
Feb 02, 2024166.41167.52165.54166.77166.043,315,900
Feb 01, 2024165.81166.97164.69166.93166.201,809,400
Jan 31, 2024167.15167.35165.29165.35164.631,774,300
Jan 30, 2024166.39167.33166.17167.10166.371,202,600
Jan 29, 2024165.79166.66165.36166.60165.872,490,700
Jan 26, 2024165.73166.24165.46165.79165.071,704,200
Jan 25, 2024165.24165.78164.53165.71164.991,384,100
Jan 24, 2024165.38165.53164.00164.03163.311,659,800
Jan 23, 2024164.64164.96164.15164.72164.001,274,400
Jan 22, 2024164.10164.96164.03164.40163.683,399,700
Jan 19, 2024162.89164.07161.88163.78163.072,468,300
Jan 18, 2024161.94162.52160.98162.37161.662,849,800
Jan 17, 2024161.70162.74161.16161.84161.131,844,400
Jan 16, 2024163.29163.48162.47162.92162.214,622,600
Jan 12, 2024164.74165.28163.71164.10163.382,386,800
Jan 11, 2024164.61164.85163.14164.17163.454,309,700
Jan 10, 2024164.64165.04164.15164.78164.061,927,300
Jan 09, 2024164.94165.12164.46164.81164.091,841,400
Jan 08, 2024164.22165.85163.81165.77165.054,554,600
Jan 05, 2024164.09165.39163.75164.57163.853,267,000
Jan 04, 2024164.41165.23164.06164.08163.363,380,800
Jan 03, 2024165.10165.30164.10164.33163.613,177,800
Jan 02, 2024164.51166.34164.44165.83165.117,014,100
Dec 29, 2023165.53165.85164.77165.25164.533,275,800
Dec 28, 2023165.28165.97165.28165.70164.982,260,400
Dec 27, 2023165.29165.72164.92165.46164.742,524,600
Dec 26, 2023164.61165.68164.41165.22164.502,949,400
Dec 22, 2023164.14164.95163.70164.28163.562,599,800
Dec 21, 2023163.09163.74162.35163.64162.933,844,900
Dec 20, 2023164.29164.81161.95161.98161.272,097,300
Dec 20, 20230.963 Dividend
Dec 19, 2023164.66165.73164.48165.70164.022,443,900
Dec 18, 2023164.66164.90164.20164.22162.553,807,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...