iShares Russell 1000 Value ETF (IWD)
198.61
-1.18
(-0.59%)
USD |
NYSEARCA |
Dec 02, 16:00
199.30
+0.69
(+0.35%)
After-Hours: 20:00
IWD Price: 198.61 for Dec. 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 02, 2024 | 199.92 | 199.97 | 198.18 | 198.61 | 3.223M |
| Nov 29, 2024 | 199.71 | 200.42 | 199.56 | 199.79 | 1.001M |
| Nov 27, 2024 | 199.81 | 200.40 | 199.23 | 199.32 | 1.656M |
| Nov 26, 2024 | 199.17 | 199.36 | 198.16 | 199.12 | 1.932M |
| Nov 25, 2024 | 198.94 | 199.98 | 198.73 | 199.17 | 2.155M |
| Nov 22, 2024 | 196.38 | 197.87 | 196.37 | 197.71 | 1.773M |
| Nov 21, 2024 | 194.90 | 196.62 | 194.06 | 196.11 | 1.874M |
| Nov 20, 2024 | 193.54 | 194.08 | 192.64 | 193.92 | 1.281M |
| Nov 19, 2024 | 192.52 | 193.74 | 192.04 | 193.26 | 1.911M |
| Nov 18, 2024 | 193.36 | 194.30 | 192.95 | 193.93 | 2.251M |
| Nov 15, 2024 | 193.33 | 193.97 | 192.69 | 193.05 | 4.368M |
| Nov 14, 2024 | 195.66 | 195.66 | 193.70 | 193.82 | 1.806M |
| Nov 13, 2024 | 195.17 | 195.86 | 194.79 | 195.14 | 2.062M |
| Nov 12, 2024 | 196.13 | 196.37 | 194.48 | 194.99 | 2.138M |
| Nov 11, 2024 | 196.11 | 197.21 | 196.04 | 196.44 | 1.211M |
| Nov 08, 2024 | 194.56 | 195.84 | 194.28 | 195.35 | 1.729M |
| Nov 07, 2024 | 194.98 | 195.14 | 193.92 | 194.34 | 1.481M |
| Nov 06, 2024 | 194.71 | 195.16 | 193.09 | 194.81 | 3.381M |
| Nov 05, 2024 | 187.62 | 189.62 | 187.24 | 189.56 | 994143.0 |
| Nov 04, 2024 | 187.95 | 188.45 | 186.95 | 187.55 | 1.926M |
| Nov 01, 2024 | 188.72 | 189.47 | 187.66 | 187.75 | 1.732M |
| Oct 31, 2024 | 188.79 | 189.27 | 187.60 | 187.68 | 1.918M |
| Oct 30, 2024 | 188.91 | 190.22 | 188.76 | 189.13 | 976527.0 |
| Oct 29, 2024 | 189.67 | 190.20 | 189.12 | 189.35 | 1.948M |
| Oct 28, 2024 | 189.76 | 190.64 | 189.76 | 190.40 | 950716.0 |
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
199.79
Maximum
Nov 29 2024
152.53
Average
156.00
Median