iShares Russell 1000 Valu... (IWD)
186.27
-2.56 (-1.36%)
At close: Mar 28, 2025, 3:59 PM
186.06
-0.11%
After-hours: Mar 28, 2025, 06:16 PM EDT
HEI.A Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 188.60 | 188.92 | 185.97 | 186.27 | -2.56 | -1.36% | 2,675,030 |
| Mar 27, 2025 | 188.91 | 189.87 | 188.16 | 188.83 | -0.46 | -0.24% | 1,783,300 |
| Mar 26, 2025 | 189.81 | 190.69 | 188.80 | 189.29 | -0.05 | -0.03% | 1,566,696 |
| Mar 25, 2025 | 190.10 | 190.22 | 188.64 | 189.34 | -0.41 | -0.22% | 958,600 |
| Mar 24, 2025 | 188.61 | 190.04 | 188.41 | 189.75 | 2.60 | 1.39% | 1,625,200 |
| Mar 21, 2025 | 186.82 | 187.46 | 185.59 | 187.15 | -0.84 | -0.45% | 3,990,839 |
| Mar 20, 2025 | 187.44 | 188.91 | 187.13 | 187.99 | -0.48 | -0.25% | 1,508,440 |
| Mar 19, 2025 | 187.35 | 189.32 | 186.91 | 188.47 | 1.34 | 0.72% | 9,120,700 |
| Mar 18, 2025 | 187.48 | 187.72 | 186.33 | 187.13 | -1.47 | -0.78% | 2,309,700 |
| Mar 17, 2025 | 185.89 | 189.15 | 185.89 | 188.60 | 2.47 | 1.33% | 1,856,732 |
| Mar 14, 2025 | 184.04 | 186.33 | 183.41 | 186.13 | 3.31 | 1.81% | 2,103,300 |
| Mar 13, 2025 | 184.09 | 184.88 | 182.20 | 182.82 | -1.15 | -0.63% | 2,099,743 |
| Mar 12, 2025 | 185.63 | 185.84 | 182.84 | 183.97 | -0.70 | -0.38% | 2,149,000 |
| Mar 11, 2025 | 186.68 | 186.79 | 183.68 | 184.67 | -2.22 | -1.19% | 3,050,600 |
| Mar 10, 2025 | 187.84 | 189.40 | 185.46 | 186.89 | -2.78 | -1.47% | 2,210,824 |
| Mar 7, 2025 | 187.92 | 190.19 | 187.13 | 189.67 | 1.22 | 0.65% | 1,686,405 |
| Mar 6, 2025 | 188.45 | 189.75 | 187.48 | 188.45 | -1.88 | -0.99% | 2,055,030 |
| Mar 5, 2025 | 188.50 | 190.80 | 187.76 | 190.33 | 1.62 | 0.86% | 1,723,800 |
| Mar 4, 2025 | 191.10 | 191.28 | 188.23 | 188.71 | -3.75 | -1.95% | 2,539,254 |
| Mar 3, 2025 | 195.03 | 195.68 | 191.28 | 192.46 | -1.91 | -0.98% | 1,960,500 |
| Feb 28, 2025 | 192.08 | 194.50 | 191.35 | 194.37 | 2.58 | 1.35% | 2,487,701 |
| Feb 27, 2025 | 192.46 | 193.97 | 191.70 | 191.79 | -0.62 | -0.32% | 1,017,900 |
| Feb 26, 2025 | 193.34 | 193.93 | 191.96 | 192.41 | -0.70 | -0.36% | 1,371,648 |
| Feb 25, 2025 | 193.12 | 193.87 | 191.89 | 193.11 | 0.24 | 0.12% | 1,114,030 |
| Feb 24, 2025 | 193.21 | 193.76 | 192.39 | 192.87 | 0.23 | 0.12% | 1,154,633 |
| Feb 21, 2025 | 194.95 | 195.05 | 192.35 | 192.64 | -2.66 | -1.36% | 1,458,100 |
| Feb 20, 2025 | 195.63 | 195.73 | 194.23 | 195.30 | -0.91 | -0.46% | 924,550 |
| Feb 19, 2025 | 195.21 | 196.44 | 195.04 | 196.21 | 0.59 | 0.30% | 1,332,319 |
| Feb 18, 2025 | 194.49 | 195.68 | 194.22 | 195.62 | 1.14 | 0.59% | 1,738,300 |
| Feb 14, 2025 | 194.99 | 195.62 | 194.37 | 194.48 | -0.18 | -0.09% | 1,205,124 |
| Feb 13, 2025 | 193.75 | 194.86 | 193.22 | 194.66 | 1.51 | 0.78% | 1,563,427 |
| Feb 12, 2025 | 192.51 | 193.56 | 192.13 | 193.15 | -0.96 | -0.49% | 1,156,892 |
| Feb 11, 2025 | 193.25 | 194.18 | 192.92 | 194.11 | 0.42 | 0.22% | 736,400 |
| Feb 10, 2025 | 194.07 | 194.08 | 192.90 | 193.69 | 0.44 | 0.23% | 1,317,126 |
| Feb 7, 2025 | 194.77 | 195.00 | 193.14 | 193.25 | -1.16 | -0.60% | 1,373,738 |
| Feb 6, 2025 | 195.21 | 195.34 | 193.39 | 194.41 | -0.01 | -0.01% | 1,155,768 |
| Feb 5, 2025 | 193.64 | 194.51 | 192.69 | 194.42 | 1.30 | 0.67% | 1,530,403 |
| Feb 4, 2025 | 192.31 | 193.44 | 192.21 | 193.12 | 0.31 | 0.16% | 1,904,702 |
| Feb 3, 2025 | 191.02 | 193.45 | 190.20 | 192.81 | -0.73 | -0.38% | 2,073,000 |
| Jan 31, 2025 | 194.84 | 195.31 | 193.27 | 193.54 | -1.33 | -0.68% | 2,419,400 |
| Jan 30, 2025 | 194.01 | 195.41 | 193.72 | 194.87 | 1.94 | 1.01% | 2,312,220 |
| Jan 29, 2025 | 193.32 | 194.40 | 192.59 | 192.93 | -0.31 | -0.16% | 1,487,800 |
| Jan 28, 2025 | 194.43 | 194.43 | 192.92 | 193.24 | -1.21 | -0.62% | 1,463,300 |
| Jan 27, 2025 | 192.76 | 194.50 | 192.76 | 194.45 | 0.66 | 0.34% | 4,961,500 |
| Jan 24, 2025 | 193.61 | 194.41 | 193.41 | 193.79 | -0.16 | -0.08% | 2,096,600 |
| Jan 23, 2025 | 192.90 | 193.97 | 192.50 | 193.95 | 1.30 | 0.67% | 2,372,100 |
| Jan 22, 2025 | 193.74 | 193.76 | 192.59 | 192.65 | -1.13 | -0.58% | 1,866,010 |
| Jan 21, 2025 | 192.31 | 193.82 | 192.31 | 193.78 | 2.30 | 1.20% | 5,115,268 |
| Jan 17, 2025 | 191.00 | 191.95 | 190.61 | 191.48 | 1.35 | 0.71% | 2,497,450 |
| Jan 16, 2025 | 188.84 | 190.35 | 188.43 | 190.13 | 1.17 | 0.62% | 6,845,415 |