Singapore markets closed

iShares Russell 1000 Value ETF (IWD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.11+0.57 (+0.32%)
At close: 04:00PM EDT
178.88 -0.21 (-0.12%)
After hours: 04:07PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024178.74179.56178.60179.11179.112,190,800
27 Mar 2024176.79178.54176.68178.54178.542,186,800
26 Mar 2024176.16176.26175.65175.65175.651,180,400
25 Mar 2024175.88176.56175.75175.78175.782,038,600
22 Mar 2024177.07177.30175.95175.99175.991,125,200
21 Mar 2024176.53177.47176.36176.98176.981,351,900
21 Mar 20240.77 Dividend
20 Mar 2024174.80176.69174.59176.60175.831,701,700
19 Mar 2024174.09175.15174.01175.06174.301,343,700
18 Mar 2024174.34174.75173.63174.22173.461,402,400
15 Mar 2024173.07174.37172.89173.85173.091,995,700
14 Mar 2024175.20175.40172.91173.92173.163,236,600
13 Mar 2024175.14175.89174.80175.30174.541,325,800
12 Mar 2024174.84175.28174.11175.01174.251,339,400
11 Mar 2024173.73174.63173.34174.59173.831,725,700
08 Mar 2024174.31175.03173.89174.06173.301,736,900
07 Mar 2024173.98174.47173.72174.07173.311,604,000
06 Mar 2024172.87173.81172.65173.14172.393,655,700
05 Mar 2024172.32173.34171.52172.14171.391,274,500
04 Mar 2024172.12173.09172.06172.72171.972,013,500
01 Mar 2024171.55172.23170.92172.15171.401,401,200
29 Feb 2024171.59171.80170.70171.26170.511,952,400
28 Feb 2024170.34171.31170.11170.75170.011,530,700
27 Feb 2024170.64170.75170.18170.66169.92852,800
26 Feb 2024170.88171.39170.07170.19169.451,432,600
23 Feb 2024170.69171.32170.53170.97170.222,514,800
22 Feb 2024169.54170.82169.30170.51169.771,948,400
21 Feb 2024168.24169.18167.99169.15168.411,162,800
20 Feb 2024168.22168.91167.96168.37167.642,353,400
16 Feb 2024168.67169.47168.30168.59167.853,523,000
15 Feb 2024167.43169.28167.43169.06168.323,218,400
14 Feb 2024166.39166.96165.74166.87166.142,991,200
13 Feb 2024166.37166.71164.34165.53164.812,147,100
12 Feb 2024167.08168.49166.86168.07167.341,605,300
09 Feb 2024166.89167.03166.15166.99166.261,374,700
08 Feb 2024166.54166.97166.06166.88166.151,409,600
07 Feb 2024166.79166.98166.07166.64165.91936,400
06 Feb 2024165.42166.36165.24166.20165.481,066,500
05 Feb 2024165.81165.89164.66165.21164.491,775,900
02 Feb 2024166.41167.52165.54166.77166.043,315,900
01 Feb 2024165.81166.97164.69166.93166.201,809,400
31 Jan 2024167.15167.35165.29165.35164.631,774,300
30 Jan 2024166.39167.33166.17167.10166.371,202,600
29 Jan 2024165.79166.66165.36166.60165.872,490,700
26 Jan 2024165.73166.24165.46165.79165.071,704,200
25 Jan 2024165.24165.78164.53165.71164.991,384,100
24 Jan 2024165.38165.53164.00164.03163.311,659,800
23 Jan 2024164.64164.96164.15164.72164.001,274,400
22 Jan 2024164.10164.96164.03164.40163.683,399,700
19 Jan 2024162.89164.07161.88163.78163.072,468,300
18 Jan 2024161.94162.52160.98162.37161.662,849,800
17 Jan 2024161.70162.74161.16161.84161.131,844,400
16 Jan 2024163.29163.48162.47162.92162.214,622,600
12 Jan 2024164.74165.28163.71164.10163.382,386,800
11 Jan 2024164.61164.85163.14164.17163.454,309,700
10 Jan 2024164.64165.04164.15164.78164.061,927,300
09 Jan 2024164.94165.12164.46164.81164.091,841,400
08 Jan 2024164.22165.85163.81165.77165.054,554,600
05 Jan 2024164.09165.39163.75164.57163.853,267,000
04 Jan 2024164.41165.23164.06164.08163.363,380,800
03 Jan 2024165.10165.30164.10164.33163.613,177,800
02 Jan 2024164.51166.34164.44165.83165.117,014,100
29 Dec 2023165.53165.85164.77165.25164.533,275,800
28 Dec 2023165.28165.97165.28165.70164.982,260,400
27 Dec 2023165.29165.72164.92165.46164.742,524,600
26 Dec 2023164.61165.68164.41165.22164.502,949,400
22 Dec 2023164.14164.95163.70164.28163.562,599,800
21 Dec 2023163.09163.74162.35163.64162.933,844,900
20 Dec 2023164.29164.81161.95161.98161.272,097,300
20 Dec 20230.963 Dividend
19 Dec 2023164.66165.73164.48165.70164.022,443,900
18 Dec 2023164.66164.90164.20164.22162.553,807,300
15 Dec 2023164.53164.82163.54164.05162.393,387,800
14 Dec 2023164.19165.60164.08165.09163.413,116,300
13 Dec 2023159.93162.86159.61162.82161.172,851,000
12 Dec 2023160.01160.26159.20160.02158.402,323,300
11 Dec 2023159.05160.04159.05160.04158.426,841,500
08 Dec 2023158.19159.05158.05158.79157.183,410,700
07 Dec 2023158.05158.44157.69158.15156.552,890,200
06 Dec 2023158.66159.10157.54157.69156.093,034,000
05 Dec 2023158.74158.88157.87158.01156.413,021,500
04 Dec 2023158.33159.68158.33159.27157.654,024,700
01 Dec 2023157.34159.34157.14159.22157.603,446,300
30 Nov 2023156.46157.57156.18157.49155.892,836,000
29 Nov 2023156.46157.07155.94156.14154.562,680,000
28 Nov 2023155.64156.41155.30155.68154.103,826,300
27 Nov 2023155.73156.00155.35155.80154.224,714,600
24 Nov 2023155.59156.41155.59156.17154.591,489,700
22 Nov 2023155.27155.85155.02155.64154.062,197,200
21 Nov 2023155.07155.24154.63154.98153.411,977,000
20 Nov 2023154.41155.61154.04155.19153.623,729,300
17 Nov 2023154.40154.71154.04154.64153.072,997,000
16 Nov 2023154.05154.37153.25153.85152.293,132,200
15 Nov 2023153.67155.04153.67154.36152.792,738,200
14 Nov 2023152.29154.08151.90153.54151.982,858,600
13 Nov 2023150.00150.57149.68150.23148.713,307,700
10 Nov 2023149.41150.42148.63150.29148.772,237,000
09 Nov 2023150.46150.57148.67148.75147.243,252,500
08 Nov 2023150.39150.63149.35149.95148.431,960,500
07 Nov 2023150.61150.82150.09150.41148.882,164,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...