iShares Russell 1000 Value ETF (IWD)
161.73
-2.29 (-1.40%)
USD |
NYSEARCA |
Jan 21, 16:00
162.08
+0.36 (+0.22%)
After-Hours: 20:00
IWD Price: 161.73 for Jan. 21, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 21, 2022 | 163.87 | 164.46 | 161.39 | 161.73 | 9.598M |
| Jan 20, 2022 | 165.66 | 167.68 | 163.83 | 164.02 | 5.959M |
| Jan 19, 2022 | 167.59 | 167.94 | 165.50 | 165.59 | 4.740M |
| Jan 18, 2022 | 168.34 | 168.48 | 165.97 | 167.06 | 6.341M |
| Jan 14, 2022 | 168.53 | 169.64 | 167.89 | 169.53 | 4.387M |
| Jan 13, 2022 | 170.72 | 171.42 | 169.45 | 169.81 | 4.776M |
| Jan 12, 2022 | 170.60 | 171.05 | 169.76 | 170.51 | 4.931M |
| Jan 11, 2022 | 169.24 | 170.38 | 168.04 | 170.37 | 4.041M |
| Jan 10, 2022 | 169.22 | 169.24 | 167.11 | 169.00 | 8.365M |
| Jan 07, 2022 | 168.89 | 169.74 | 168.61 | 169.26 | 3.863M |
| Jan 06, 2022 | 169.07 | 169.71 | 168.11 | 168.84 | 4.916M |
| Jan 05, 2022 | 170.41 | 171.37 | 168.50 | 168.51 | 4.157M |
| Jan 04, 2022 | 169.20 | 170.57 | 169.20 | 170.00 | 3.835M |
| Jan 03, 2022 | 168.17 | 168.63 | 167.41 | 168.52 | 6.090M |
| Dec 31, 2021 | 167.90 | 168.62 | 167.74 | 167.93 | 3.796M |
| Dec 30, 2021 | 168.30 | 169.02 | 167.84 | 167.97 | 3.399M |
| Dec 29, 2021 | 167.68 | 168.45 | 167.55 | 168.08 | 3.052M |
| Dec 28, 2021 | 167.40 | 168.30 | 167.30 | 167.70 | 2.331M |
| Dec 27, 2021 | 165.93 | 167.42 | 165.59 | 167.42 | 2.369M |
| Dec 23, 2021 | 165.24 | 166.13 | 165.17 | 165.63 | 2.477M |
| Dec 22, 2021 | 163.59 | 164.82 | 163.29 | 164.71 | 2.926M |
| Dec 21, 2021 | 162.35 | 163.92 | 162.35 | 163.70 | 3.571M |
| Dec 20, 2021 | 161.22 | 161.45 | 159.75 | 161.29 | 4.451M |
| Dec 17, 2021 | 164.41 | 164.66 | 162.73 | 163.05 | 5.383M |
| Dec 16, 2021 | 165.10 | 166.34 | 164.60 | 165.09 | 4.628M |
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
129.25
Average
123.84
Median
Dec 11 2017