Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Russell 1000 Value Ishares ETF (NY: IWD )

187.68 -1.45 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 143.47 144.54 143.39 143.64 8,545,060 -0.70(-0.49%)
Oct 28, 2022 141.75 144.48 141.66 144.34 6,633,495 +3.03(+2.15%)
Oct 27, 2022 141.89 142.97 141.11 141.31 2,678,555 -0.17(-0.12%)
Oct 26, 2022 141.10 142.97 141.10 141.48 2,283,101 +0.45(+0.32%)
Oct 25, 2022 138.58 141.21 138.55 141.03 3,133,985 +2.17(+1.56%)
Oct 24, 2022 138.14 139.33 137.43 138.86 3,147,617 +1.41(+1.03%)
Oct 21, 2022 134.27 137.67 133.89 137.45 2,150,767 +2.98(+2.22%)
Oct 20, 2022 135.68 137.10 134.16 134.47 2,223,667 -1.28(-0.94%)
Oct 19, 2022 136.14 136.99 134.79 135.75 2,246,579 -1.27(-0.92%)
Oct 18, 2022 137.96 138.10 135.71 137.01 2,698,429 +1.80(+1.33%)
Oct 17, 2022 134.47 135.87 134.46 135.21 4,794,397 +2.84(+2.14%)
Oct 14, 2022 135.75 136.57 132.15 132.37 2,724,939 -2.48(-1.84%)
Oct 13, 2022 129.15 135.42 128.63 134.85 3,983,875 +3.65(+2.78%)
Oct 12, 2022 131.95 132.44 131.17 131.21 2,468,390 -0.61(-0.47%)
Oct 11, 2022 131.71 133.58 130.88 131.82 3,392,792 -0.55(-0.41%)
Oct 10, 2022 133.62 133.89 131.68 132.37 2,638,743 -0.83(-0.62%)
Oct 07, 2022 135.13 135.32 132.46 133.19 2,171,767 -3.04(-2.23%)
Oct 06, 2022 137.17 138.16 136.02 136.23 2,719,700 -1.55(-1.13%)
Oct 05, 2022 136.69 138.64 135.90 137.79 1,831,667 -0.49(-0.35%)
Oct 04, 2022 135.84 138.34 135.83 138.28 3,283,378 +4.24(+3.16%)
Oct 03, 2022 132.02 134.68 131.33 134.04 3,345,829 +3.59(+2.75%)
Sep 30, 2022 131.80 132.99 130.19 130.45 4,876,124 -1.39(-1.06%)
Sep 29, 2022 133.09 133.15 130.84 131.84 4,974,132 -2.31(-1.72%)
Sep 28, 2022 131.99 134.83 131.46 134.15 6,207,384 +3.00(+2.29%)
Sep 27, 2022 132.90 133.57 130.32 131.15 5,303,777 -0.55(-0.42%)
Sep 26, 2022 132.94 133.97 131.13 131.70 3,381,287 -2.02(-1.51%)
Sep 23, 2022 134.84 134.92 132.07 133.72 3,272,045 -2.62(-1.92%)
Sep 22, 2022 137.70 137.82 136.28 136.34 2,239,603 -1.25(-0.91%)
Sep 21, 2022 140.64 141.52 137.58 137.59 2,378,900 -2.32(-1.66%)
Sep 20, 2022 140.79 140.99 138.98 139.91 1,785,258 -2.05(-1.44%)
Sep 19, 2022 139.76 141.98 139.75 141.96 2,486,869 +0.91(+0.64%)
Sep 16, 2022 141.24 141.39 140.05 141.06 1,808,824 -1.35(-0.95%)
Sep 15, 2022 142.94 144.10 142.03 142.41 4,337,063 -0.96(-0.67%)
Sep 14, 2022 143.50 143.91 142.22 143.37 1,817,925 +0.23(+0.16%)
Sep 13, 2022 145.86 146.19 142.68 143.14 1,991,314 -5.47(-3.68%)
Sep 12, 2022 148.12 149.19 147.94 148.61 1,845,103 +1.30(+0.89%)
Sep 09, 2022 146.20 147.63 146.06 147.31 1,552,051 +2.03(+1.40%)
Sep 08, 2022 143.16 145.35 142.71 145.28 1,746,709 +1.36(+0.95%)
Sep 07, 2022 141.22 144.17 141.06 143.91 2,008,038 +2.44(+1.72%)
Sep 06, 2022 142.58 142.71 140.83 141.47 2,463,567 -0.58(-0.41%)
Sep 02, 2022 144.69 145.19 141.47 142.06 2,240,850 -1.19(-0.83%)
Sep 01, 2022 142.09 143.35 141.12 143.25 3,206,628 +0.35(+0.25%)
Aug 31, 2022 144.23 144.76 142.83 142.89 1,589,848 -0.96(-0.67%)
Aug 30, 2022 145.79 145.79 143.29 143.86 1,856,866 -1.72(-1.18%)
Aug 29, 2022 145.19 146.60 144.90 145.57 3,998,887 -0.56(-0.39%)
Aug 26, 2022 150.54 150.64 146.09 146.13 1,622,201 -4.30(-2.86%)
Aug 25, 2022 148.84 150.46 148.55 150.43 1,151,350 +2.02(+1.36%)
Aug 24, 2022 147.80 148.80 147.46 148.41 1,751,713 +0.66(+0.44%)
Aug 23, 2022 148.20 148.94 147.61 147.75 911,962 -0.28(-0.19%)
Aug 22, 2022 149.07 149.22 147.74 148.03 3,084,944 -2.84(-1.88%)
Aug 19, 2022 151.85 151.92 150.52 150.87 1,452,469 -1.74(-1.14%)
Aug 18, 2022 152.42 152.79 151.87 152.61 1,064,796 +0.39(+0.26%)
Aug 17, 2022 152.22 153.09 151.56 152.22 1,345,964 -1.33(-0.87%)
Aug 16, 2022 152.63 154.15 152.63 153.56 1,853,841 +0.64(+0.42%)
Aug 15, 2022 151.69 153.11 151.42 152.92 2,603,580 +0.22(+0.14%)
Aug 12, 2022 151.08 152.76 150.77 152.70 1,830,027 +2.25(+1.49%)
Aug 11, 2022 150.84 151.94 150.27 150.45 1,458,032 +0.67(+0.45%)
Aug 10, 2022 149.09 149.91 148.86 149.78 1,852,239 +2.70(+1.83%)
Aug 09, 2022 147.33 147.57 146.58 147.09 2,620,648 -0.14(-0.10%)
Aug 08, 2022 147.56 148.55 147.04 147.23 2,245,271 +0.30(+0.21%)
Aug 05, 2022 145.50 147.05 145.43 146.93 1,668,310 +0.30(+0.20%)
Aug 04, 2022 147.34 147.41 146.54 146.63 1,095,221 -0.70(-0.47%)
Aug 03, 2022 146.56 147.74 146.21 147.32 1,464,665 +1.51(+1.04%)
Aug 02, 2022 146.55 147.47 145.73 145.81 1,789,483 -1.07(-0.73%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.