Historical Data for iShares Russell 1000 Value (IWD)

$ 114.31   1.12 (+0.99%) Volume: 2.12m 2:37 PM EDT Jul 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 112.90 114.4209 112.4752 114.31 2.12m 1.12 0.99% 114.31 240.65m 18,999
07/13/20 114.08 115.128 112.9894 113.19 2.69m -0.13 -0.11% 113.19 307.06m 25,067
07/10/20 111.22 113.365 111.2742 113.32 1.9m 2.05 1.84% 113.32 213.38m 23,698
07/09/20 112.96 112.994 110.32 111.27 2.55m -1.69 -1.50% 111.27 283.32m 19,988
07/08/20 112.81 113.3752 111.9898 112.96 5.6m 0.34 0.30% 112.96 630.67m 25,992
07/07/20 113.34 114.2246 112.43 112.62 3.61m -1.59 -1.39% 112.62 407.83m 24,991
07/06/20 114.69 115.0383 112.9871 114.21 1.33m 1.16 1.03% 114.21 151.68m 11,908
07/02/20 114.02 114.67 112.4322 113.05 1.91m 0.57 0.51% 113.05 216.96m 14,937
07/01/20 113.01 113.6798 112.08 112.48 1.92m -0.14 -0.12% 112.48 216.56m 15,988
06/30/20 111.15 113.15 110.99 112.62 3.28m 1.24 1.11% 112.62 368.19m 16,604
06/29/20 110.25 111.38 109.48 111.38 2.29m 2.02 1.85% 111.38 254.22m 12,650
06/26/20 111.29 111.31 108.92 109.36 4.02m -2.56 -2.29% 109.36 440.11m 32,521
06/25/20 110.26 112.03 109.66 111.92 1.55m 1.18 1.07% 111.92 172.04m 13,863
06/24/20 113.07 113.07 109.97 110.74 2.1m -3.36 -2.94% 110.74 233.3m 18,411
06/23/20 115.28 115.36 114.01 114.10 1.36m 0.08 0.07% 114.10 156.45m 11,729
06/22/20 113.73 114.33 112.845 114.02 2.02m -0.08 -0.07% 114.02 229.9m 11,879
06/19/20 116.88 116.88 113.63 114.10 2.03m -0.98 -0.85% 114.10 232.99m 16,916
06/18/20 114.30 115.59 113.9102 115.08 1.43m -0.11 -0.10% 115.08 164.66m 11,748
06/17/20 116.65 117.10 114.95 115.19 2.53m -1.20 -1.03% 115.19 293.45m 17,516
06/16/20 118.23 118.23 114.51 116.39 2.5m 1.92 1.68% 116.39 291.85m 21,451
06/15/20 110.60 115.01 110.00 114.47 3.33m 1.0057 0.89% 114.47 376.44m 28,223