Historical Data for iShares Russell 1000 Value ETF (IWD)

$ 126.84   -0.25 (-0.20%) Volume: 707.01k 8:00 PM EDT 14-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 126.91 126.97 126.56 126.84 707.01k -0.25 -0.20% 126.84 89.65m 3,757
10/11/19 127.05 128.08 126.965 127.09 1.42m 1.42 1.13% 127.09 181.27m 9,162
10/10/19 124.79 126.11 124.785 125.67 2.08m 0.87 0.70% 125.67 260.53m 9,921
10/09/19 124.70 125.221 124.30 124.80 1.96m 0.95 0.77% 124.80 244.78m 9,437
10/08/19 125.04 125.07 123.84 123.85 1.78m -2.04 -1.62% 123.85 221.13m 12,327
10/07/19 126.24 126.82 125.8201 125.89 2.29m -0.59 -0.47% 125.89 288.55m 15,852
10/04/19 125.14 126.55 125.12 126.48 2.08m 1.55 1.24% 126.48 262.37m 11,652
10/03/19 124.10 124.93 122.80 124.93 1.77m 0.68 0.55% 124.93 220.02m 13,009
10/02/19 125.74 125.80 123.71 124.25 1.59m -2.13 -1.69% 124.25 198.04m 13,124
10/01/19 128.70 128.84 126.26 126.38 1.72m -1.88 -1.47% 126.38 218.55m 12,883
09/30/19 128.19 128.61 128.13 128.26 3.65m 0.29 0.23% 128.26 469.15m 13,480
09/27/19 128.46 128.68 127.36 127.97 1.01m -0.16 -0.12% 127.97 129.5m 9,141
09/26/19 128.57 128.57 127.6993 128.13 1.12m -0.40 -0.31% 128.13 143.93m 8,962
09/25/19 127.99 128.72 127.59 128.53 2.71m 0.61 0.48% 128.53 347.93m 15,280
09/24/19 129.21 129.23 127.58 127.92 1.37m -0.896527 -0.70% 127.92 175.59m 10,969
09/23/19 129.06 129.93 129.05 129.64 884.62k 0.119238 0.09% 128.8165 114.7m 5,832
09/20/19 130.07 130.4251 129.36 129.52 1.05m -0.347777 -0.27% 128.6973 136.82m 8,228
09/19/19 130.33 130.595 129.74 129.87 1.84m -0.178856 -0.14% 129.0451 239.88m 13,442
09/18/19 129.92 130.1599 129.17 130.05 958.44k 0.009936 0.01% 129.2239 124.33m 7,217
09/17/19 129.98 130.13 129.6415 130.04 1.29m -0.079492 -0.06% 129.214 167.46m 8,648
09/16/19 130.10 130.28 129.80 130.12 1.24m -0.129174 -0.10% 129.2935 161.63m 6,894