Russell 1000 Value Ishares ETF (NY: IWD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	157.34	159.34	157.14	159.22	3,446,318	+1.73(+1.10%)
Nov 30, 2023	156.46	157.57	156.18	157.49	2,835,964	+1.35(+0.86%)
Nov 29, 2023	156.46	157.06	155.94	156.14	2,679,966	+0.46(+0.30%)
Nov 28, 2023	155.64	156.41	155.30	155.68	3,826,275	-0.12(-0.08%)
Nov 27, 2023	155.73	156.00	155.35	155.80	4,714,645	-0.37(-0.24%)
Nov 24, 2023	155.59	156.41	155.59	156.17	1,489,683	+0.53(+0.34%)
Nov 22, 2023	155.27	155.84	155.02	155.64	2,197,236	+0.66(+0.43%)
Nov 21, 2023	155.07	155.24	154.63	154.98	1,977,034	-0.21(-0.14%)
Nov 20, 2023	154.41	155.61	154.04	155.19	3,729,293	+0.55(+0.36%)
Nov 17, 2023	154.40	154.71	154.04	154.64	2,998,272	+0.79(+0.51%)
Nov 16, 2023	154.05	154.37	153.25	153.85	3,132,189	-0.51(-0.33%)
Nov 15, 2023	153.67	155.04	153.67	154.36	2,738,197	+0.82(+0.53%)
Nov 14, 2023	152.29	154.08	151.90	153.54	2,858,581	+3.31(+2.20%)
Nov 13, 2023	150.00	150.57	149.68	150.23	3,307,388	-0.06(-0.04%)
Nov 10, 2023	149.41	150.42	148.63	150.29	2,237,020	+1.54(+1.04%)
Nov 09, 2023	150.46	150.57	148.67	148.75	3,252,542	-1.20(-0.80%)
Nov 08, 2023	150.39	150.63	149.35	149.95	1,960,539	-0.46(-0.31%)
Nov 07, 2023	150.61	150.82	150.09	150.41	2,164,001	-0.69(-0.46%)
Nov 06, 2023	151.92	152.16	150.65	151.10	3,807,748	-0.73(-0.48%)
Nov 03, 2023	151.51	152.49	151.44	151.83	2,114,419	+1.76(+1.17%)
Nov 02, 2023	148.08	150.18	148.00	150.07	2,532,730	+2.94(+2.00%)
Nov 01, 2023	146.60	147.43	146.11	147.13	3,361,089	+0.71(+0.48%)
Oct 31, 2023	145.32	146.52	145.00	146.42	2,959,301	+1.33(+0.92%)
Oct 30, 2023	144.49	145.36	143.82	145.09	2,956,578	+1.40(+0.97%)
Oct 27, 2023	145.62	145.78	143.34	143.69	3,139,376	-2.02(-1.39%)
Oct 26, 2023	145.80	146.75	145.49	145.71	2,874,965	-0.17(-0.12%)
Oct 25, 2023	146.69	146.98	145.69	145.88	2,419,361	-1.27(-0.86%)
Oct 24, 2023	147.01	147.80	146.59	147.15	1,837,973	+0.92(+0.63%)
Oct 23, 2023	146.90	147.71	146.15	146.23	2,610,867	-1.16(-0.79%)
Oct 20, 2023	148.90	149.17	147.39	147.39	2,373,186	-1.55(-1.04%)
Oct 19, 2023	150.40	151.14	148.74	148.94	2,516,057	-1.47(-0.98%)
Oct 18, 2023	152.01	152.05	150.17	150.41	2,032,194	-2.04(-1.34%)
Oct 17, 2023	150.96	153.25	150.96	152.45	2,124,358	+0.64(+0.42%)
Oct 16, 2023	151.03	152.25	150.79	151.81	5,644,587	+1.64(+1.09%)
Oct 13, 2023	150.79	151.41	149.65	150.17	2,424,962	-0.02(-0.01%)
Oct 12, 2023	151.97	151.97	149.38	150.19	1,989,175	-1.56(-1.03%)
Oct 11, 2023	151.88	152.21	150.82	151.75	1,560,510	-0.13(-0.09%)
Oct 10, 2023	151.06	152.59	151.00	151.88	1,600,350	+1.15(+0.76%)
Oct 09, 2023	149.25	150.94	149.19	150.73	1,414,196	+1.16(+0.78%)
Oct 06, 2023	147.84	150.34	146.85	149.57	1,985,585	+1.11(+0.75%)
Oct 05, 2023	148.45	148.93	147.61	148.46	2,145,191	-0.32(-0.22%)
Oct 04, 2023	148.67	148.91	147.27	148.78	2,025,344	+0.28(+0.19%)
Oct 03, 2023	149.31	149.95	148.04	148.50	2,047,915	-1.62(-1.08%)