iShares Russell 1000 Value ETF (IWD)
196.14
+2.22
(+1.14%)
USD |
NYSEARCA |
Nov 21, 16:00
196.14
0.00 (0.00%)
After-Hours: 20:00
IWD Price: 196.14 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 25, 2024 | 191.35 | 191.54 | 189.12 | 189.27 | 1.387M |
| Oct 24, 2024 | 191.20 | 191.30 | 190.02 | 190.54 | 1.048M |
| Oct 23, 2024 | 190.84 | 191.44 | 189.95 | 190.96 | 1.912M |
| Oct 22, 2024 | 191.21 | 191.65 | 190.42 | 191.32 | 1.116M |
| Oct 21, 2024 | 193.38 | 193.70 | 191.61 | 191.91 | 1.056M |
| Oct 18, 2024 | 193.25 | 193.77 | 192.60 | 193.65 | 1.203M |
| Oct 17, 2024 | 193.58 | 193.68 | 192.99 | 193.18 | 3.348M |
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
196.44
Maximum
Nov 11 2024
152.21
Average
155.78
Median