iShares Russell 1000 Value ETF (IWD)
157.10
-1.75 (-1.10%)
USD |
NYSEARCA |
Dec 05, 10:29
IWD Price: 157.10 for Dec. 5, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 02, 2022 | 157.08 | 159.17 | 157.00 | 158.85 | 2.564M |
| Dec 01, 2022 | 159.56 | 160.01 | 158.19 | 158.97 | 3.089M |
| Nov 30, 2022 | 155.81 | 159.06 | 154.48 | 158.99 | 3.027M |
| Nov 29, 2022 | 155.26 | 156.03 | 154.88 | 155.68 | 1.695M |
| Nov 28, 2022 | 156.42 | 157.06 | 154.90 | 155.18 | 3.066M |
| Nov 25, 2022 | 157.30 | 157.82 | 157.30 | 157.71 | 1.426M |
| Nov 23, 2022 | 156.43 | 157.42 | 156.30 | 157.26 | 2.328M |
| Nov 22, 2022 | 155.54 | 156.87 | 155.37 | 156.77 | 2.500M |
| Nov 21, 2022 | 154.26 | 154.95 | 153.76 | 154.74 | 3.189M |
| Nov 18, 2022 | 154.79 | 155.09 | 153.62 | 154.75 | 2.202M |
| Nov 17, 2022 | 152.40 | 153.74 | 152.07 | 153.74 | 2.218M |
| Nov 16, 2022 | 155.11 | 155.42 | 154.01 | 154.28 | 2.451M |
| Nov 15, 2022 | 156.24 | 156.70 | 154.16 | 155.52 | 2.495M |
| Nov 14, 2022 | 155.10 | 156.48 | 154.33 | 154.39 | 5.214M |
| Nov 11, 2022 | 154.94 | 155.96 | 154.30 | 155.59 | 3.284M |
| Nov 10, 2022 | 152.37 | 154.73 | 151.87 | 154.50 | 2.954M |
| Nov 09, 2022 | 150.02 | 150.53 | 147.77 | 148.00 | 2.042M |
| Nov 08, 2022 | 150.29 | 151.77 | 149.29 | 150.75 | 2.456M |
| Nov 07, 2022 | 149.31 | 150.22 | 148.74 | 150.02 | 4.002M |
| Nov 04, 2022 | 148.60 | 149.52 | 146.49 | 148.76 | 3.005M |
| Nov 03, 2022 | 145.79 | 147.45 | 145.04 | 146.58 | 3.411M |
| Nov 02, 2022 | 149.72 | 151.73 | 147.12 | 147.18 | 3.271M |
| Nov 01, 2022 | 151.09 | 151.23 | 149.44 | 150.06 | 2.163M |
| Oct 31, 2022 | 149.56 | 150.68 | 149.48 | 149.74 | 8.197M |
| Oct 28, 2022 | 147.77 | 150.62 | 147.68 | 150.47 | 6.363M |
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
170.51
Maximum
Jan 12 2022
135.87
Average
129.26
Median
Oct 22 2019