Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.29 +0.16 (+0.00%) Dow
39,841.22 +34.45 (+0.09%) Nasdaq
16,771.68 -23.20 (-0.14%) Bitcoin USD
70,572.48 +3,505.20 (+5.23%) CMC Crypto 200
1,545.81 +57.27 (+3.85%)
iShares Russell 1000 Value ETF (IWD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 178.29 | 178.75 | 178.26 | 178.46 | 178.46 | 171,473 |
| 20 May 2024 | 179.06 | 179.42 | 178.38 | 178.43 | 178.43 | 834,200 |
| 17 May 2024 | 178.78 | 179.12 | 178.41 | 179.05 | 179.05 | 1,322,000 |
| 16 May 2024 | 178.99 | 179.22 | 178.53 | 178.56 | 178.56 | 1,911,400 |
| 15 May 2024 | 178.33 | 178.91 | 177.93 | 178.76 | 178.76 | 1,121,200 |
| 14 May 2024 | 177.26 | 177.66 | 176.71 | 177.42 | 177.42 | 1,565,200 |
| 13 May 2024 | 177.34 | 177.92 | 176.64 | 176.70 | 176.70 | 908,900 |
| 10 May 2024 | 177.01 | 177.24 | 176.58 | 176.89 | 176.89 | 999,500 |
| 09 May 2024 | 175.24 | 176.63 | 175.03 | 176.63 | 176.63 | 919,800 |
| 08 May 2024 | 174.39 | 175.23 | 174.30 | 175.05 | 175.05 | 1,000,500 |
| 07 May 2024 | 174.75 | 175.29 | 174.71 | 174.87 | 174.87 | 786,900 |
| 06 May 2024 | 174.07 | 174.51 | 173.86 | 174.47 | 174.47 | 1,025,800 |
| 03 May 2024 | 173.43 | 173.68 | 172.27 | 173.12 | 173.12 | 970,200 |
| 02 May 2024 | 172.32 | 172.56 | 170.70 | 172.10 | 172.10 | 1,227,600 |
| 01 May 2024 | 171.13 | 173.27 | 170.79 | 171.23 | 171.23 | 1,371,300 |
| 30 Apr 2024 | 173.20 | 173.38 | 171.49 | 171.50 | 171.50 | 1,559,900 |
| 29 Apr 2024 | 173.43 | 174.14 | 173.18 | 173.85 | 173.85 | 1,402,800 |
| 26 Apr 2024 | 172.64 | 173.58 | 172.41 | 173.05 | 173.05 | 1,773,200 |
| 25 Apr 2024 | 172.84 | 173.54 | 171.71 | 173.20 | 173.20 | 1,129,000 |
| 24 Apr 2024 | 173.26 | 173.84 | 172.69 | 173.62 | 173.62 | 1,588,100 |
| 23 Apr 2024 | 172.52 | 173.89 | 172.33 | 173.66 | 173.66 | 1,765,800 |
| 22 Apr 2024 | 171.17 | 172.94 | 170.47 | 171.98 | 171.98 | 1,340,400 |
| 19 Apr 2024 | 169.84 | 171.01 | 169.74 | 170.55 | 170.55 | 4,689,100 |
| 18 Apr 2024 | 169.93 | 170.75 | 169.12 | 169.57 | 169.57 | 1,232,900 |
| 17 Apr 2024 | 170.34 | 170.64 | 168.85 | 169.40 | 169.40 | 1,641,500 |
| 16 Apr 2024 | 170.82 | 170.82 | 169.25 | 169.70 | 169.70 | 3,123,600 |
| 15 Apr 2024 | 173.42 | 173.88 | 170.18 | 170.62 | 170.62 | 4,558,300 |
| 12 Apr 2024 | 173.62 | 173.96 | 171.34 | 171.83 | 171.83 | 1,803,700 |
| 11 Apr 2024 | 175.17 | 175.38 | 173.41 | 174.52 | 174.52 | 1,978,300 |
| 10 Apr 2024 | 175.12 | 175.80 | 174.00 | 174.77 | 174.77 | 1,816,300 |
| 09 Apr 2024 | 177.41 | 177.77 | 175.87 | 177.30 | 177.30 | 1,516,300 |
| 08 Apr 2024 | 177.05 | 177.42 | 176.69 | 177.02 | 177.02 | 1,323,900 |
| 05 Apr 2024 | 175.59 | 177.22 | 175.22 | 176.75 | 176.75 | 3,505,800 |
| 04 Apr 2024 | 178.33 | 178.68 | 175.19 | 175.54 | 175.54 | 1,333,400 |
| 03 Apr 2024 | 177.04 | 177.72 | 176.76 | 177.28 | 177.28 | 1,423,300 |
| 02 Apr 2024 | 177.47 | 177.60 | 176.71 | 177.12 | 177.12 | 2,039,800 |
| 01 Apr 2024 | 179.28 | 179.34 | 178.08 | 178.24 | 178.24 | 1,813,400 |
| 28 Mar 2024 | 178.74 | 179.56 | 178.60 | 179.11 | 179.11 | 2,190,800 |
| 27 Mar 2024 | 176.79 | 178.54 | 176.68 | 178.54 | 178.54 | 2,186,800 |
| 26 Mar 2024 | 176.16 | 176.26 | 175.65 | 175.65 | 175.65 | 1,180,400 |
| 25 Mar 2024 | 175.88 | 176.56 | 175.75 | 175.78 | 175.78 | 2,038,600 |
| 22 Mar 2024 | 177.07 | 177.30 | 175.95 | 175.99 | 175.99 | 1,125,200 |
| 21 Mar 2024 | 176.53 | 177.47 | 176.36 | 176.98 | 176.98 | 1,351,900 |
| 21 Mar 2024 | 0.77 Dividend | |||||
| 20 Mar 2024 | 174.80 | 176.69 | 174.59 | 176.60 | 175.83 | 1,701,700 |
| 19 Mar 2024 | 174.09 | 175.15 | 174.01 | 175.06 | 174.30 | 1,343,700 |
| 18 Mar 2024 | 174.34 | 174.75 | 173.63 | 174.22 | 173.46 | 1,402,400 |
| 15 Mar 2024 | 173.07 | 174.37 | 172.89 | 173.85 | 173.09 | 1,995,700 |
| 14 Mar 2024 | 175.20 | 175.40 | 172.91 | 173.92 | 173.16 | 3,236,600 |
| 13 Mar 2024 | 175.14 | 175.89 | 174.80 | 175.30 | 174.54 | 1,325,800 |
| 12 Mar 2024 | 174.84 | 175.28 | 174.11 | 175.01 | 174.25 | 1,339,400 |
| 11 Mar 2024 | 173.73 | 174.63 | 173.34 | 174.59 | 173.83 | 1,725,700 |
| 08 Mar 2024 | 174.31 | 175.03 | 173.89 | 174.06 | 173.30 | 1,736,900 |
| 07 Mar 2024 | 173.98 | 174.47 | 173.72 | 174.07 | 173.31 | 1,604,000 |
| 06 Mar 2024 | 172.87 | 173.81 | 172.65 | 173.14 | 172.39 | 3,655,700 |
| 05 Mar 2024 | 172.32 | 173.34 | 171.52 | 172.14 | 171.39 | 1,274,500 |
| 04 Mar 2024 | 172.12 | 173.09 | 172.06 | 172.72 | 171.97 | 2,013,500 |
| 01 Mar 2024 | 171.55 | 172.23 | 170.92 | 172.15 | 171.40 | 1,401,200 |
| 29 Feb 2024 | 171.59 | 171.80 | 170.70 | 171.26 | 170.51 | 1,952,400 |
| 28 Feb 2024 | 170.34 | 171.31 | 170.11 | 170.75 | 170.01 | 1,530,700 |
| 27 Feb 2024 | 170.64 | 170.75 | 170.18 | 170.66 | 169.92 | 852,800 |
| 26 Feb 2024 | 170.88 | 171.39 | 170.07 | 170.19 | 169.45 | 1,432,600 |
| 23 Feb 2024 | 170.69 | 171.32 | 170.53 | 170.97 | 170.22 | 2,514,800 |
| 22 Feb 2024 | 169.54 | 170.82 | 169.30 | 170.51 | 169.77 | 1,948,400 |
| 21 Feb 2024 | 168.24 | 169.18 | 167.99 | 169.15 | 168.41 | 1,162,800 |
| 20 Feb 2024 | 168.22 | 168.91 | 167.96 | 168.37 | 167.64 | 2,353,400 |
| 16 Feb 2024 | 168.67 | 169.47 | 168.30 | 168.59 | 167.85 | 3,523,000 |
| 15 Feb 2024 | 167.43 | 169.28 | 167.43 | 169.06 | 168.32 | 3,218,400 |
| 14 Feb 2024 | 166.39 | 166.96 | 165.74 | 166.87 | 166.14 | 2,991,200 |
| 13 Feb 2024 | 166.37 | 166.71 | 164.34 | 165.53 | 164.81 | 2,147,100 |
| 12 Feb 2024 | 167.08 | 168.49 | 166.86 | 168.07 | 167.34 | 1,605,300 |
| 09 Feb 2024 | 166.89 | 167.03 | 166.15 | 166.99 | 166.26 | 1,374,700 |
| 08 Feb 2024 | 166.54 | 166.97 | 166.06 | 166.88 | 166.15 | 1,409,600 |
| 07 Feb 2024 | 166.79 | 166.98 | 166.07 | 166.64 | 165.91 | 936,400 |
| 06 Feb 2024 | 165.42 | 166.36 | 165.24 | 166.20 | 165.48 | 1,066,500 |
| 05 Feb 2024 | 165.81 | 165.89 | 164.66 | 165.21 | 164.49 | 1,775,900 |
| 02 Feb 2024 | 166.41 | 167.52 | 165.54 | 166.77 | 166.04 | 3,315,900 |
| 01 Feb 2024 | 165.81 | 166.97 | 164.69 | 166.93 | 166.20 | 1,809,400 |
| 31 Jan 2024 | 167.15 | 167.35 | 165.29 | 165.35 | 164.63 | 1,774,300 |
| 30 Jan 2024 | 166.39 | 167.33 | 166.17 | 167.10 | 166.37 | 1,202,600 |
| 29 Jan 2024 | 165.79 | 166.66 | 165.36 | 166.60 | 165.87 | 2,490,700 |
| 26 Jan 2024 | 165.73 | 166.24 | 165.46 | 165.79 | 165.07 | 1,704,200 |
| 25 Jan 2024 | 165.24 | 165.78 | 164.53 | 165.71 | 164.99 | 1,384,100 |
| 24 Jan 2024 | 165.38 | 165.53 | 164.00 | 164.03 | 163.31 | 1,659,800 |
| 23 Jan 2024 | 164.64 | 164.96 | 164.15 | 164.72 | 164.00 | 1,274,400 |
| 22 Jan 2024 | 164.10 | 164.96 | 164.03 | 164.40 | 163.68 | 3,399,700 |
| 19 Jan 2024 | 162.89 | 164.07 | 161.88 | 163.78 | 163.07 | 2,468,300 |
| 18 Jan 2024 | 161.94 | 162.52 | 160.98 | 162.37 | 161.66 | 2,849,800 |
| 17 Jan 2024 | 161.70 | 162.74 | 161.16 | 161.84 | 161.13 | 1,844,400 |
| 16 Jan 2024 | 163.29 | 163.48 | 162.47 | 162.92 | 162.21 | 4,622,600 |
| 12 Jan 2024 | 164.74 | 165.28 | 163.71 | 164.10 | 163.38 | 2,386,800 |
| 11 Jan 2024 | 164.61 | 164.85 | 163.14 | 164.17 | 163.45 | 4,309,700 |
| 10 Jan 2024 | 164.64 | 165.04 | 164.15 | 164.78 | 164.06 | 1,927,300 |
| 09 Jan 2024 | 164.94 | 165.12 | 164.46 | 164.81 | 164.09 | 1,841,400 |
| 08 Jan 2024 | 164.22 | 165.85 | 163.81 | 165.77 | 165.05 | 4,554,600 |
| 05 Jan 2024 | 164.09 | 165.39 | 163.75 | 164.57 | 163.85 | 3,267,000 |
| 04 Jan 2024 | 164.41 | 165.23 | 164.06 | 164.08 | 163.36 | 3,380,800 |
| 03 Jan 2024 | 165.10 | 165.30 | 164.10 | 164.33 | 163.61 | 3,177,800 |
| 02 Jan 2024 | 164.51 | 166.34 | 164.44 | 165.83 | 165.11 | 7,014,100 |
| 29 Dec 2023 | 165.53 | 165.85 | 164.77 | 165.25 | 164.53 | 3,275,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.