iShares Russell 1000 Value ETF (IWD)
169.40
-0.30
(-0.18%)
USD |
NYSEARCA |
Apr 17, 16:00
169.36
-0.04
(-0.02%)
Pre-Market: 20:00
IWD Price: 169.40 for April 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 03, 2024 | 177.04 | 177.72 | 176.76 | 177.28 | 1.423M |
| Apr 02, 2024 | 177.47 | 177.60 | 176.70 | 177.12 | 2.034M |
| Apr 01, 2024 | 179.28 | 179.34 | 178.08 | 178.24 | 1.813M |
| Mar 28, 2024 | 178.74 | 179.56 | 178.60 | 179.11 | 2.191M |
| Mar 27, 2024 | 176.79 | 178.54 | 176.68 | 178.54 | 2.187M |
| Mar 26, 2024 | 176.16 | 176.26 | 175.65 | 175.65 | 1.180M |
| Mar 25, 2024 | 175.88 | 176.56 | 175.75 | 175.78 | 2.031M |
| Mar 22, 2024 | 177.07 | 177.30 | 175.95 | 175.99 | 1.125M |
| Mar 21, 2024 | 176.53 | 177.47 | 176.36 | 176.98 | 1.352M |
| Mar 20, 2024 | 174.80 | 176.69 | 174.59 | 176.60 | 1.702M |
| Mar 19, 2024 | 174.09 | 175.15 | 174.01 | 175.06 | 1.344M |
| Mar 18, 2024 | 174.34 | 174.75 | 173.63 | 174.22 | 1.402M |
| Mar 15, 2024 | 173.07 | 174.37 | 172.88 | 173.85 | 1.996M |
| Mar 14, 2024 | 175.20 | 175.40 | 172.91 | 173.92 | 3.237M |
| Mar 13, 2024 | 175.14 | 175.89 | 174.80 | 175.30 | 1.326M |
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
145.56
Average
151.55
Median
Mar 18 2021