Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	172.51	172.69	170.81	170.82	1,566,135	-2.34(-1.35%)
Apr 29, 2024	172.74	173.45	172.49	173.16	1,408,355	+0.80(+0.46%)
Apr 26, 2024	171.96	172.89	171.72	172.36	1,780,387	-0.15(-0.09%)
Apr 25, 2024	172.15	172.85	171.02	172.51	1,133,597	-0.42(-0.24%)
Apr 24, 2024	172.57	173.15	172.00	172.93	1,594,552	-0.04(-0.02%)
Apr 23, 2024	171.84	173.20	171.65	172.97	1,772,775	+1.67(+0.98%)
Apr 22, 2024	170.49	172.25	169.79	171.30	1,345,707	+1.42(+0.84%)
Apr 19, 2024	169.17	170.33	169.07	169.87	4,707,803	+0.98(+0.58%)
Apr 18, 2024	169.25	170.07	168.45	168.90	1,237,838	+0.17(+0.10%)
Apr 17, 2024	169.66	169.96	168.18	168.73	1,648,040	-0.30(-0.18%)
Apr 16, 2024	170.14	170.14	168.57	169.03	3,136,095	-0.92(-0.54%)
Apr 15, 2024	172.73	173.19	169.50	169.94	4,576,488	-1.20(-0.70%)
Apr 12, 2024	172.93	173.27	170.66	171.15	1,810,917	-2.68(-1.54%)
Apr 11, 2024	174.47	174.68	172.72	173.83	1,986,164	-0.25(-0.14%)
Apr 10, 2024	174.43	175.10	173.31	174.08	1,823,577	-2.52(-1.43%)
Apr 09, 2024	176.71	177.06	175.17	176.60	1,522,341	+0.28(+0.16%)
Apr 08, 2024	176.35	176.72	175.99	176.32	1,329,205	+0.27(+0.15%)
Apr 05, 2024	174.89	176.52	174.52	176.05	3,519,833	+1.21(+0.69%)
Apr 04, 2024	177.62	177.97	174.49	174.84	1,338,675	-1.73(-0.98%)
Apr 03, 2024	176.34	177.01	176.06	176.58	1,428,965	+0.16(+0.09%)
Apr 02, 2024	176.76	176.90	176.00	176.42	2,047,935	-1.12(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Russell 1000 Value Ishares ETF (NY: IWD )

Historical Prices

Sections

Services

Contact Information

Follow Us