iShares Russell 1000 Value ETF (IWD)
182.03
+2.50
(+1.39%)
USD |
NYSEARCA |
Jul 26, 16:00
184.00
+1.97
(+1.08%)
After-Hours: 20:00
IWD Price: 182.03 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 178.90 | 181.64 | 178.72 | 179.53 | 1.832M |
| Jul 24, 2024 | 179.83 | 180.45 | 178.74 | 178.82 | 1.574M |
| Jul 23, 2024 | 180.61 | 180.84 | 179.93 | 180.06 | 1.326M |
| Jul 22, 2024 | 180.36 | 180.85 | 179.15 | 180.79 | 1.748M |
| Jul 19, 2024 | 181.10 | 181.27 | 179.57 | 179.84 | 4.756M |
| Jul 18, 2024 | 182.22 | 183.99 | 180.80 | 181.04 | 1.215M |
| Jul 17, 2024 | 181.82 | 183.66 | 181.82 | 182.79 | 1.456M |
| Jul 16, 2024 | 179.82 | 182.47 | 179.54 | 182.39 | 1.259M |
| Jul 15, 2024 | 179.11 | 180.11 | 178.85 | 179.31 | 1.603M |
| Jul 12, 2024 | 178.05 | 179.57 | 177.93 | 178.67 | 937851.0 |
| Jul 11, 2024 | 176.11 | 177.68 | 175.94 | 177.54 | 1.415M |
| Jul 10, 2024 | 174.21 | 175.66 | 174.02 | 175.61 | 1.028M |
| Jul 09, 2024 | 173.95 | 174.82 | 173.42 | 173.96 | 1.011M |
| Jul 08, 2024 | 174.09 | 174.85 | 173.58 | 173.99 | 1.249M |
| Jul 05, 2024 | 174.11 | 174.18 | 172.86 | 173.79 | 1.359M |
| Jul 03, 2024 | 174.33 | 174.70 | 173.84 | 174.05 | 761629.0 |
| Jul 02, 2024 | 173.27 | 174.06 | 173.15 | 174.04 | 1.223M |
| Jul 01, 2024 | 175.02 | 175.49 | 173.11 | 173.36 | 1.628M |
| Jun 28, 2024 | 174.80 | 175.47 | 173.81 | 174.47 | 2.389M |
| Jun 27, 2024 | 174.29 | 174.38 | 173.57 | 174.32 | 758244.0 |
| Jun 26, 2024 | 174.50 | 174.52 | 173.78 | 174.29 | 897826.0 |
| Jun 25, 2024 | 176.07 | 176.13 | 174.43 | 175.02 | 1.055M |
| Jun 24, 2024 | 175.23 | 177.00 | 175.12 | 176.31 | 1.409M |
| Jun 21, 2024 | 174.88 | 175.05 | 174.00 | 174.86 | 1.888M |
| Jun 20, 2024 | 174.15 | 175.20 | 173.92 | 174.88 | 1.237M |
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
182.79
Maximum
Jul 17 2024
148.28
Average
153.86
Median