iShares Russell 1000 Value ETF (IWD)
187.76
0.00 (0.00%)
USD |
NYSEARCA |
Nov 04, 12:59
IWD Price: 187.76 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | 976512.0 |
| 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 |
| Oct 16, 2024 | 192.23 | 193.60 | 192.09 | 193.40 | 1.432M |
| Oct 15, 2024 | 192.32 | 193.44 | 191.69 | 191.89 | 1.122M |
| Oct 14, 2024 | 191.53 | 192.81 | 191.10 | 192.67 | 1.008M |
| Oct 11, 2024 | 189.72 | 191.59 | 189.72 | 191.40 | 1.465M |
| Oct 10, 2024 | 189.71 | 189.81 | 188.78 | 189.26 | 1.044M |
| Oct 09, 2024 | 188.33 | 190.08 | 188.11 | 189.88 | 1.354M |
| Oct 08, 2024 | 188.64 | 188.77 | 187.83 | 188.54 | 787258.0 |
| Oct 07, 2024 | 189.30 | 189.32 | 187.67 | 188.34 | 933923.0 |
| Oct 04, 2024 | 189.19 | 189.78 | 188.26 | 189.62 | 943901.0 |
| Oct 03, 2024 | 188.53 | 188.70 | 187.47 | 188.24 | 1.959M |
| Oct 02, 2024 | 189.03 | 189.45 | 188.18 | 189.04 | 1.856M |
| Oct 01, 2024 | 189.49 | 189.71 | 188.26 | 189.06 | 1.734M |
| Sep 30, 2024 | 189.18 | 189.96 | 188.14 | 189.80 | 1.051M |
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
193.65
Maximum
Oct 18 2024
151.57
Average
155.35
Median
Aug 22 2022