Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.56 -2.57 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.04	41.34	40.37	40.41	3,754,573	-0.43(-1.06%)
Jan 28, 2010	41.43	41.46	40.55	40.84	3,092,388	-0.38(-0.91%)
Jan 27, 2010	40.95	41.29	40.60	41.22	4,444,317	+0.20(+0.49%)
Jan 26, 2010	41.13	41.52	40.97	41.02	4,723,068	-0.26(-0.63%)
Jan 25, 2010	41.46	41.58	41.12	41.28	4,048,942	+0.18(+0.44%)
Jan 22, 2010	41.88	42.00	41.00	41.10	4,592,875	-0.87(-2.07%)
Jan 21, 2010	42.95	43.09	41.97	41.97	5,456,668	-0.92(-2.15%)
Jan 20, 2010	43.02	43.02	42.59	42.89	3,115,968	-0.31(-0.72%)
Jan 19, 2010	42.70	43.34	42.69	43.20	3,593,929	+0.44(+1.03%)
Jan 15, 2010	43.23	42.76	42.76	42.76	3,052,176	-0.58(-1.34%)
Jan 14, 2010	43.08	43.38	43.07	43.34	2,395,787	+0.15(+0.35%)
Jan 13, 2010	42.98	43.31	42.68	43.18	3,499,207	+0.39(+0.91%)
Jan 12, 2010	43.07	43.08	42.67	42.79	2,909,038	-0.57(-1.32%)
Jan 11, 2010	43.47	43.52	43.14	43.37	2,969,589	+0.10(+0.23%)
Jan 08, 2010	43.06	43.28	42.95	43.26	2,090,235	+0.10(+0.24%)
Jan 07, 2010	42.71	43.21	42.66	43.16	3,486,176	+0.36(+0.85%)
Jan 06, 2010	42.65	42.91	42.60	42.80	2,505,274	+0.14(+0.34%)
Jan 05, 2010	42.38	42.68	42.28	42.66	2,578,066	+0.25(+0.60%)

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.