iShares Russell 1000 Value (IWD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.79 | 1.46073298429 | 191 | 193.82 | 190.605 | 3067758 | 192.97782328 | SP |
| 4 | 7.02 | 3.75863361354 | 186.77 | 193.82 | 182.97 | 3340620 | 187.46986553 | SP |
| 12 | 5.07 | 2.68651971174 | 188.72 | 200.42 | 182.97 | 2740049 | 190.30874175 | SP |
| 26 | 13.96 | 7.76288717122 | 179.83 | 200.42 | 173.3 | 2026686 | 188.25932516 | SP |
| 52 | 28.41 | 17.1786189382 | 165.38 | 200.42 | 163.995 | 1823891 | 181.6199729 | SP |
| 156 | 34.08 | 21.3386763509 | 159.71 | 200.42 | 134.09 | 2316870 | 162.00993957 | SP |
| 260 | 55.58 | 40.2141668476 | 138.21 | 200.42 | 84.11 | 2529048 | 151.5942644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761400 | 193.79 | 1.14 | 0.59 | 193.61 | 194.41 | 193.41 | 2092881 |
| 1737675000 | 192.65 | 0 | 0.00 | 192.65 | 192.65 | 192.65 | 0 |
| 1737588600 | 192.65 | -1.13 | -0.58 | 193.74 | 193.74 | 192.59 | 1808651 |
| 1737502200 | 193.78 | 2.3 | 1.20 | 192.31 | 193.82 | 192.31 | 5110459 |
| 1737156600 | 191.48 | 1.35 | 0.71 | 191 | 191.95 | 190.605 | 2321251 |
| 1737070200 | 190.13 | 1.17 | 0.62 | 188.84 | 190.35 | 188.43 | 6829740 |
| 1736983800 | 188.96 | 2.14 | 1.15 | 189.51 | 189.66 | 188.3608 | 1696851 |
| 1736897400 | 186.82 | 1.6 | 0.86 | 185.81 | 186.91 | 185.26 | 1581180 |
| 1736811000 | 185.22 | 1.65 | 0.90 | 183.05 | 185.27 | 182.97 | 4151274 |
| 1736551800 | 183.57 | -2.66 | -1.43 | 185.27 | 185.6 | 183.35 | 4502399 |
| 1736379000 | 186.23 | 0.21 | 0.11 | 185.76 | 186.3299 | 184.57 | 2237401 |
| 1736292600 | 186.02 | -0.28 | -0.15 | 187.15 | 187.5 | 185.42 | 1727788 |
| 1736206200 | 186.3 | -0.21 | -0.11 | 187.23 | 188.13 | 186.01 | 3520546 |
| 1735947000 | 186.51 | 1.75 | 0.95 | 185.58 | 186.73 | 184.75 | 2526437 |
| 1735860600 | 184.76 | -0.37 | -0.20 | 186.14 | 186.63 | 183.96 | 3043369 |
| 1735687800 | 185.13 | 0.48 | 0.26 | 185.41 | 185.88 | 184.36 | 4460474 |
| 1735601400 | 184.65 | -1.86 | -1.00 | 185.09 | 185.42 | 183.41 | 2996141 |
| 1735342200 | 186.51 | -1.17 | -0.62 | 186.77 | 187.8999 | 185.6508 | 5182804 |
| 1735255800 | 187.68 | 0.32 | 0.17 | 186.7 | 187.83 | 186.48 | 2308045 |
| 1735077840 | 187.36 | 1.53 | 0.82 | 185.95 | 187.405 | 185.62 | 1821963 |
| 1734996600 | 185.83 | 0.29 | 0.16 | 185 | 186 | 184.08 | 3292115 |
| 1734737400 | 185.54 | 2.31 | 1.26 | 182.99 | 186.67 | 182.71 | 5554468 |
| 1734651000 | 183.23 | -0.55 | -0.30 | 184.75 | 185.7 | 183.2 | 5212762 |
| 1734564600 | 183.78 | -4.99 | -2.64 | 188.9 | 189.28 | 183.64 | 4518998 |
| 1734478200 | 188.77 | -2.31 | -1.21 | 189.28 | 189.61 | 188.395 | 3500727 |
| 1734391800 | 191.08 | -0.95 | -0.49 | 192.07 | 192.52 | 190.88 | 8236354 |
| 1734132600 | 192.03 | -0.54 | -0.28 | 192.68 | 192.68 | 191.65 | 2236524 |
| 1734046200 | 192.57 | -0.83 | -0.43 | 193.47 | 193.65 | 192.53 | 1922253 |
| 1733959800 | 193.4 | -0.4 | -0.21 | 194.4 | 194.4 | 193.37 | 2738885 |
| 1733873400 | 193.8 | -0.9 | -0.46 | 194.7 | 194.78 | 193.26 | 2287087 |
| 1733787000 | 194.7 | -1.22 | -0.62 | 196.2 | 196.44 | 194.615 | 2101693 |
| 1733527800 | 195.92 | -0.67 | -0.34 | 196.96 | 197.18 | 195.73 | 2080126 |
| 1733441400 | 196.59 | -0.78 | -0.40 | 197.33 | 197.67 | 196.5 | 1772559 |
| 1733355000 | 197.37 | -0.23 | -0.12 | 197.72 | 197.77 | 196.61 | 2077178 |
| 1733268600 | 197.6 | -1.01 | -0.51 | 199 | 199.18 | 197.55 | 1808912 |
| 1733182200 | 198.61 | -1.18 | -0.59 | 199.77 | 199.969 | 198.18 | 3054583 |
| 1732917840 | 199.79 | 0.47 | 0.24 | 199.63 | 200.42 | 199.56 | 1001258 |
| 1732750200 | 199.32 | 0.2 | 0.10 | 199.69 | 200.4 | 199.23 | 1595361 |
| 1732663800 | 199.12 | -0.05 | -0.03 | 199.15 | 199.365 | 198.16 | 1935790 |
| 1732577400 | 199.17 | 1.46 | 0.74 | 198.84 | 199.98 | 198.73 | 2137846 |
| 1732318200 | 197.71 | 1.6 | 0.82 | 196.37 | 197.87 | 196.37 | 1686527 |
| 1732231800 | 196.11 | 2.19 | 1.13 | 194.56 | 196.62 | 194.06 | 1761892 |
| 1732145400 | 193.92 | 0.66 | 0.34 | 193.57 | 194.085 | 192.64 | 1280960 |
| 1732059000 | 193.26 | -0.67 | -0.35 | 192.72 | 193.74 | 192.04 | 1911464 |
| 1731972600 | 193.93 | 0.88 | 0.46 | 193.25 | 194.3 | 192.95 | 2262135 |
| 1731713400 | 193.05 | -0.77 | -0.40 | 193.32 | 193.97 | 192.69 | 4331495 |
| 1731627000 | 193.82 | -1.32 | -0.68 | 195.46 | 195.66 | 193.7 | 1780345 |
| 1731540600 | 195.14 | 0.15 | 0.08 | 195.22 | 195.8592 | 194.79 | 1940502 |
| 1731454200 | 194.99 | -1.45 | -0.74 | 196.27 | 196.37 | 194.48 | 2025952 |
| 1731367800 | 196.44 | 1.09 | 0.56 | 196.04 | 197.21 | 196.04 | 1198828 |
| 1731108600 | 195.35 | 1.01 | 0.52 | 194.56 | 195.845 | 194.2829 | 1795123 |
| 1731022200 | 194.34 | -0.47 | -0.24 | 194.98 | 195.14 | 193.92 | 1481256 |
| 1730935800 | 194.81 | 5.25 | 2.77 | 194.71 | 195.16 | 193.09 | 3309039 |
| 1730849400 | 189.56 | 2.01 | 1.07 | 187.62 | 189.62 | 187.24 | 994143 |
| 1730763000 | 187.55 | -0.2 | -0.11 | 187.95 | 188.45 | 186.9499 | 2892929 |
| 1730500200 | 187.75 | 0.07 | 0.04 | 188.72 | 189.47 | 187.66 | 1732410 |
| 1730413800 | 187.68 | -1.45 | -0.77 | 188.79 | 189.27 | 187.67 | 1914440 |
| 1730327400 | 189.13 | -0.22 | -0.12 | 188.91 | 190.2201 | 188.76 | 976512 |
| 1730241000 | 189.35 | -1.05 | -0.55 | 189.67 | 190.2 | 189.12 | 1846889 |
| 1730154600 | 190.4 | 1.13 | 0.60 | 189.76 | 190.6399 | 189.76 | 950711 |
| 1729895400 | 189.27 | -1.27 | -0.67 | 191.35 | 191.54 | 189.12 | 1360746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
