NYSEARCA:IWD
iShares Russell 1000 Value ETF Price (Quote)
$175.02
-1.29 (-0.732%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $171.71 | $177.33 | Tuesday, 25th Jun 2024 IWD stock ended at $175.02. This is 0.732% less than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 0.97% from a day low at $174.44 to a day high of $176.13. |
90 days | $168.85 | $179.55 | |
52 weeks | $143.34 | $179.55 |
Historical iShares Russell 1000 ETF Value ETF prices
Date | Open | High | Low | Close | Volume |
Jun 25, 2024 | $176.07 | $176.13 | $174.44 | $175.02 | 1 046 016 |
Jun 24, 2024 | $175.23 | $177.00 | $175.12 | $176.31 | 1 408 644 |
Jun 21, 2024 | $174.88 | $175.05 | $174.02 | $174.86 | 1 669 772 |
Jun 20, 2024 | $174.15 | $175.20 | $173.92 | $174.88 | 1 229 364 |
Jun 18, 2024 | $173.64 | $174.58 | $173.64 | $174.37 | 5 457 064 |
Jun 17, 2024 | $172.52 | $173.87 | $171.98 | $173.70 | 1 762 448 |
Jun 14, 2024 | $172.83 | $173.08 | $171.71 | $172.79 | 1 490 935 |
Jun 13, 2024 | $174.18 | $174.18 | $172.76 | $173.76 | 1 341 614 |
Jun 12, 2024 | $175.91 | $176.00 | $174.04 | $174.35 | 1 162 532 |
Jun 11, 2024 | $174.40 | $174.40 | $173.19 | $174.06 | 1 298 218 |
Jun 10, 2024 | $175.05 | $175.99 | $174.65 | $175.91 | 1 121 966 |
Jun 07, 2024 | $175.37 | $176.55 | $174.94 | $175.47 | 794 629 |
Jun 06, 2024 | $175.81 | $176.47 | $175.36 | $175.82 | 1 216 815 |
Jun 05, 2024 | $175.82 | $176.13 | $174.77 | $176.11 | 1 264 128 |
Jun 04, 2024 | $175.34 | $175.84 | $174.54 | $175.31 | 1 172 076 |
Jun 03, 2024 | $177.33 | $177.33 | $174.68 | $176.01 | 1 233 372 |
May 31, 2024 | $174.67 | $177.16 | $174.36 | $177.16 | 1 400 700 |
May 30, 2024 | $173.46 | $174.48 | $173.33 | $174.38 | 1 411 180 |
May 29, 2024 | $174.08 | $174.13 | $173.33 | $173.45 | 980 613 |
May 28, 2024 | $176.62 | $176.62 | $174.81 | $175.45 | 1 009 273 |
May 24, 2024 | $176.22 | $176.90 | $176.15 | $176.54 | 1 050 354 |
May 23, 2024 | $178.33 | $178.33 | $175.41 | $175.56 | 1 061 040 |
May 22, 2024 | $178.25 | $178.82 | $177.59 | $178.13 | 721 395 |
May 21, 2024 | $178.29 | $178.80 | $178.21 | $178.69 | 1 000 192 |
May 20, 2024 | $179.06 | $179.42 | $178.38 | $178.43 | 825 779 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IWD stock historical prices to predict future price movements?
Trend Analysis: Examine the IWD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IWD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.