iShares Russell 1000 Value ETF (IWD)
176.34
+1.29
(+0.74%)
USD |
NYSEARCA |
May 09, 15:36
IWD Price: 176.34 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 174.39 | 175.23 | 174.30 | 175.05 | 1.000M |
| May 07, 2024 | 174.75 | 175.29 | 174.71 | 174.87 | 786897.0 |
| May 06, 2024 | 174.07 | 174.51 | 173.86 | 174.47 | 1.026M |
| May 03, 2024 | 173.43 | 173.68 | 172.27 | 173.12 | 970219.0 |
| May 02, 2024 | 172.32 | 172.56 | 170.70 | 172.10 | 1.227M |
| May 01, 2024 | 171.13 | 173.27 | 170.79 | 171.23 | 1.371M |
| Apr 30, 2024 | 173.20 | 173.38 | 171.49 | 171.50 | 1.560M |
| Apr 29, 2024 | 173.43 | 174.14 | 173.18 | 173.85 | 1.403M |
| Apr 26, 2024 | 172.64 | 173.58 | 172.41 | 173.05 | 1.773M |
| Apr 25, 2024 | 172.84 | 173.54 | 171.70 | 173.20 | 1.129M |
| Apr 24, 2024 | 173.26 | 173.84 | 172.69 | 173.62 | 1.588M |
| Apr 23, 2024 | 172.52 | 173.89 | 172.33 | 173.66 | 1.766M |
| Apr 22, 2024 | 171.17 | 172.94 | 170.47 | 171.98 | 1.340M |
| Apr 19, 2024 | 169.84 | 171.01 | 169.74 | 170.55 | 4.689M |
| Apr 18, 2024 | 169.93 | 170.75 | 169.12 | 169.57 | 1.233M |
| Apr 17, 2024 | 170.34 | 170.64 | 168.85 | 169.40 | 1.641M |
| Apr 16, 2024 | 170.82 | 170.82 | 169.24 | 169.70 | 3.124M |
| Apr 15, 2024 | 173.42 | 173.88 | 170.18 | 170.62 | 4.558M |
| Apr 12, 2024 | 173.62 | 173.96 | 171.34 | 171.83 | 1.804M |
| Apr 11, 2024 | 175.17 | 175.38 | 173.41 | 174.52 | 1.978M |
| Apr 10, 2024 | 175.12 | 175.80 | 174.00 | 174.77 | 1.816M |
| Apr 09, 2024 | 177.41 | 177.77 | 175.87 | 177.30 | 1.516M |
| Apr 08, 2024 | 177.05 | 177.42 | 176.69 | 177.02 | 1.324M |
| Apr 05, 2024 | 175.59 | 177.22 | 175.22 | 176.75 | 3.506M |
| Apr 04, 2024 | 178.33 | 178.68 | 175.19 | 175.54 | 1.333M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
85.17
Minimum
Mar 23 2020
179.11
Maximum
Mar 28 2024
146.12
Average
151.82
Median