Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares Russell 1000 Value ETF (NY:IWD)

200.60 -1.03 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 200.15 200.62 199.13 200.60 3,446,161 -1.03(-0.51%)
Aug 29, 2025 201.41 202.18 200.99 201.63 2,161,034 +0.03(+0.01%)
Aug 28, 2025 201.66 201.81 200.84 201.60 2,299,791 +0.09(+0.04%)
Aug 27, 2025 200.56 201.74 200.50 201.51 2,075,796 +0.73(+0.36%)
Aug 26, 2025 200.16 200.94 200.00 200.78 1,773,729 +0.37(+0.18%)
Aug 25, 2025 201.39 201.63 200.35 200.41 3,039,236 -1.36(-0.67%)
Aug 22, 2025 199.40 202.19 199.40 201.77 2,653,738 +3.36(+1.69%)
Aug 21, 2025 198.49 198.92 197.77 198.41 2,194,639 -0.74(-0.37%)
Aug 20, 2025 199.06 199.52 198.33 199.15 2,717,370 +0.20(+0.10%)
Aug 19, 2025 198.31 199.72 198.31 198.95 1,815,870 +0.64(+0.32%)
Aug 18, 2025 198.29 198.69 197.98 198.31 1,896,490 +0.02(+0.01%)
Aug 15, 2025 199.16 199.25 198.21 198.29 1,596,753 -0.37(-0.19%)
Aug 14, 2025 198.21 198.82 197.65 198.66 1,968,419 -0.58(-0.29%)
Aug 13, 2025 197.81 199.31 197.69 199.24 1,924,825 +1.95(+0.99%)
Aug 12, 2025 195.76 197.38 195.67 197.29 1,342,620 +2.14(+1.10%)
Aug 11, 2025 196.06 196.45 194.80 195.15 1,122,453 -0.51(-0.26%)
Aug 08, 2025 195.23 196.09 195.02 195.66 853,911 +0.99(+0.51%)
Aug 07, 2025 195.68 196.14 194.02 194.67 1,662,329 +0.02(+0.01%)
Aug 06, 2025 194.87 195.15 194.07 194.65 1,332,682 +0.05(+0.03%)
Aug 05, 2025 194.90 195.30 193.80 194.60 1,312,886 -0.21(-0.11%)
Aug 04, 2025 193.57 194.87 193.41 194.81 1,909,444 +2.05(+1.06%)
Aug 01, 2025 193.76 193.82 191.64 192.76 3,357,685 -2.66(-1.36%)
Jul 31, 2025 196.44 197.49 194.98 195.42 3,601,275 -1.65(-0.84%)
Jul 30, 2025 198.30 198.56 196.19 197.07 2,657,428 -0.98(-0.49%)
Jul 29, 2025 198.51 198.62 197.70 198.05 2,117,565 -0.15(-0.08%)
Jul 28, 2025 199.21 199.21 197.92 198.20 2,342,759 -0.88(-0.44%)
Jul 25, 2025 198.54 199.22 197.85 199.08 2,739,989 +0.76(+0.38%)
Jul 24, 2025 198.72 199.29 198.30 198.32 2,992,249 -0.71(-0.36%)
Jul 23, 2025 198.21 199.03 197.93 199.03 3,042,375 +1.53(+0.77%)
Jul 22, 2025 195.89 197.68 195.89 197.50 1,699,453 +1.67(+0.85%)
Jul 21, 2025 196.49 197.10 195.74 195.83 1,844,791 -0.05(-0.03%)
Jul 18, 2025 196.67 196.73 195.46 195.88 1,282,438 -0.13(-0.07%)
Jul 17, 2025 194.66 196.20 194.61 196.01 4,140,160 +1.19(+0.61%)
Jul 16, 2025 194.65 195.06 192.87 194.82 3,168,739 +0.69(+0.36%)
Jul 15, 2025 196.70 196.88 194.08 194.13 2,120,565 -2.50(-1.27%)
Jul 14, 2025 196.13 196.71 195.69 196.63 1,453,966 +0.33(+0.17%)
Jul 11, 2025 196.31 196.69 195.68 196.30 1,233,138 -1.04(-0.53%)
Jul 10, 2025 196.28 197.78 195.90 197.34 1,184,519 +1.08(+0.55%)
Jul 09, 2025 196.49 196.52 195.26 196.26 1,334,290 +0.54(+0.28%)
Jul 08, 2025 195.82 196.37 195.51 195.72 1,655,945 -0.16(-0.08%)
Jul 07, 2025 196.93 197.25 194.90 195.88 2,110,862 -1.53(-0.78%)
Jul 03, 2025 196.81 197.71 196.46 197.41 1,112,228 +1.02(+0.52%)
Jul 02, 2025 195.96 196.44 195.33 196.39 2,171,312 +0.36(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.