iShares Russell 1000 Value ETF (IWD)
141.89
+0.66 (+0.47%)
USD |
Jan 20, 16:59
IWD Price: 141.89 for Jan. 20, 2021
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 19, 2021 | 141.56 | 141.72 | 140.87 | 141.23 | 2.111M |
Jan 15, 2021 | 141.01 | 141.16 | 139.55 | 140.61 | 2.818M |
Jan 14, 2021 | 141.75 | 142.69 | 141.68 | 141.96 | 2.652M |
Jan 13, 2021 | 141.63 | 141.88 | 140.99 | 141.43 | 3.476M |
Jan 12, 2021 | 141.00 | 141.82 | 140.75 | 141.56 | 2.870M |
Jan 11, 2021 | 139.58 | 141.15 | 139.52 | 140.88 | 3.569M |
Jan 08, 2021 | 141.10 | 141.30 | 139.45 | 140.77 | 2.715M |
Jan 07, 2021 | 140.41 | 141.27 | 140.19 | 140.68 | 2.614M |
Jan 06, 2021 | 136.82 | 140.39 | 136.80 | 139.46 | 2.966M |
Jan 05, 2021 | 134.80 | 136.71 | 134.75 | 136.05 | 2.025M |
Jan 04, 2021 | 137.21 | 137.25 | 133.78 | 134.89 | 3.598M |
Dec 31, 2020 | 135.63 | 136.91 | 135.15 | 136.73 | 3.357M |
Dec 30, 2020 | 135.26 | 136.11 | 135.26 | 135.68 | 1.859M |
Dec 29, 2020 | 136.03 | 136.16 | 134.64 | 135.03 | 1.483M |
Dec 28, 2020 | 136.01 | 136.32 | 135.33 | 135.41 | 2.057M |
Dec 24, 2020 | 135.04 | 135.09 | 134.36 | 135.08 | 1.258M |
Dec 23, 2020 | 134.35 | 135.30 | 134.35 | 134.70 | 2.326M |
Dec 22, 2020 | 134.56 | 134.56 | 133.64 | 133.69 | 2.561M |
Dec 21, 2020 | 133.26 | 134.84 | 132.50 | 134.45 | 3.139M |
Dec 18, 2020 | 135.86 | 135.94 | 134.36 | 135.13 | 2.630M |
Dec 17, 2020 | 135.70 | 135.80 | 135.18 | 135.73 | 2.010M |
Dec 16, 2020 | 135.55 | 135.60 | 134.71 | 135.06 | 2.132M |
Dec 15, 2020 | 134.43 | 135.57 | 133.82 | 135.42 | 1.987M |
Dec 14, 2020 | 135.99 | 136.02 | 133.36 | 133.40 | 2.320M |
Dec 11, 2020 | 135.02 | 135.58 | 134.43 | 135.35 | 3.073M |
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
141.96
Maximum
Jan 14 2021
118.13
Average
119.78
Median
Oct 25 2017