Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.56 -2.57 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	47.11	47.26	47.03	47.25	1,034,937	+0.50(+1.07%)
Jan 28, 2005	46.90	46.90	46.57	46.75	451,983	-0.08(-0.17%)
Jan 27, 2005	46.84	47.04	46.70	46.83	636,226	+0.04(+0.08%)
Jan 26, 2005	46.82	46.92	46.66	46.79	612,074	+0.09(+0.19%)
Jan 25, 2005	46.69	46.92	46.58	46.71	704,541	+0.04(+0.09%)
Jan 24, 2005	46.79	46.95	46.56	46.66	734,903	+0.06(+0.12%)
Jan 21, 2005	47.00	47.05	46.61	46.61	582,678	-0.22(-0.46%)
Jan 20, 2005	47.03	47.05	46.78	46.82	619,389	-0.28(-0.58%)
Jan 19, 2005	47.51	47.55	47.10	47.10	1,845,195	-0.38(-0.81%)
Jan 18, 2005	46.95	47.54	46.84	47.48	2,053,452	+0.48(+1.02%)
Jan 14, 2005	46.86	47.04	46.70	47.00	586,542	+0.28(+0.59%)
Jan 13, 2005	46.90	47.08	46.63	46.73	852,350	-0.22(-0.48%)
Jan 12, 2005	46.87	46.99	46.48	46.95	1,036,455	+0.11(+0.23%)
Jan 11, 2005	46.98	47.02	46.69	46.84	1,465,391	-0.30(-0.63%)
Jan 10, 2005	46.95	47.30	46.93	47.14	1,116,501	+0.19(+0.40%)
Jan 07, 2005	47.19	47.25	46.82	46.95	1,270,935	-0.17(-0.37%)
Jan 06, 2005	46.95	47.24	46.89	47.13	719,860	+0.24(+0.51%)
Jan 05, 2005	47.17	47.25	46.80	46.89	870,981	-0.30(-0.63%)
Jan 04, 2005	47.80	47.80	47.03	47.19	2,244,182	-0.39(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.