Historical Data for iShares Russell 1000 Value ETF (IWD)

$ 123.40   1.89 (+1.56%) Volume: 1.36m 8:00 PM EDT Aug 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 122.20 123.5401 121.5368 123.40 1.36m 1.89 1.56% 123.40 166.72m 8,028
08/15/19 121.59 121.95 120.60 121.51 2.25m 0.23 0.19% 121.51 273.69m 13,938
08/14/19 123.06 124.7806 121.1768 121.28 1.91m -3.45 -2.77% 121.28 233.79m 12,545
08/13/19 123.30 125.65 123.05 124.73 1.22m 1.35 1.09% 124.73 152.6m 8,990
08/12/19 124.46 125.0894 123.00 123.38 1.34m -1.64 -1.31% 123.38 165.94m 9,323
08/09/19 125.52 125.74 124.35 125.02 1.65m -0.89 -0.71% 125.02 206.48m 12,286
08/08/19 124.48 125.93 124.22 125.91 1.1m 2.07 1.67% 125.91 137.94m 8,712
08/07/19 122.69 124.20 121.50 123.84 1.19m -0.20 -0.16% 123.84 146.54m 8,062
08/06/19 123.47 124.16 122.46 124.04 1.64m 1.32 1.08% 124.04 202.27m 12,059
08/05/19 124.52 124.73 121.84 122.72 1.73m -3.43 -2.72% 122.72 213.31m 12,931
08/02/19 126.62 126.68 125.36 126.15 1.69m -0.74 -0.58% 126.15 213.21m 12,796
08/01/19 128.49 129.2099 126.50 126.89 1.88m -1.55 -1.21% 126.89 239.99m 12,832
07/31/19 129.76 129.82 127.70 128.44 2.34m -1.40 -1.08% 128.44 302.29m 14,731
07/30/19 129.28 129.84 129.09 129.84 1.19m -0.06 -0.05% 129.84 154.02m 7,281
07/29/19 130.04 130.13 129.79 129.90 756.16k -0.14 -0.11% 129.90 98.26m 5,683
07/26/19 129.59 130.13 129.35 130.04 813.99k 0.65 0.50% 130.04 105.69m 6,216
07/25/19 129.90 129.90 129.03 129.39 869.44k -0.53 -0.41% 129.39 112.53m 7,384
07/24/19 129.07 129.98 129.00 129.92 933.51k 0.69 0.53% 129.92 121.03m 7,611
07/23/19 128.72 129.31 128.55 129.23 678.96k 1.02 0.80% 129.23 87.54m 6,101
07/22/19 128.41 128.44 127.90 128.21 774.11k -0.03 -0.02% 128.21 99.25m 6,575
07/19/19 129.12 129.1822 128.20 128.24 1.13m -0.56 -0.43% 128.24 145.81m 7,151
07/18/19 128.05 128.97 127.958 128.80 2.55m 0.69 0.54% 128.80 327.56m 14,768