Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

179.05 +0.49 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	95.40	95.66	95.09	95.66	3,111,985	+0.12(+0.12%)
Jan 30, 2017	95.91	95.92	95.07	95.54	2,180,201	-0.68(-0.71%)
Jan 27, 2017	96.57	96.57	96.13	96.22	1,858,316	-0.29(-0.30%)
Jan 26, 2017	96.62	96.77	96.35	96.51	3,599,297	-0.11(-0.11%)
Jan 25, 2017	96.22	96.65	96.12	96.62	5,863,161	+0.82(+0.86%)
Jan 24, 2017	95.17	96.02	95.08	95.79	2,633,310	+0.78(+0.82%)
Jan 23, 2017	95.32	95.46	94.72	95.01	2,544,929	-0.49(-0.52%)
Jan 20, 2017	95.41	95.76	95.23	95.51	1,985,823	+0.48(+0.50%)
Jan 19, 2017	95.50	95.60	94.81	95.03	2,998,837	-0.40(-0.42%)
Jan 18, 2017	95.29	95.47	94.98	95.43	1,687,209	+0.19(+0.20%)
Jan 17, 2017	95.52	95.62	95.03	95.24	3,965,928	-0.50(-0.52%)
Jan 13, 2017		95.74	95.74	95.74	0	+0.12(+0.12%)
Jan 12, 2017	95.71	95.85	94.94	95.62	2,469,891	-0.25(-0.27%)
Jan 11, 2017	95.53	95.90	95.30	95.88	6,239,596	+0.40(+0.42%)
Jan 10, 2017	95.51	95.99	95.34	95.48	2,938,717	-0.03(-0.03%)
Jan 09, 2017	95.90	95.95	95.46	95.51	2,110,202	-0.65(-0.67%)
Jan 06, 2017	96.09	96.37	95.75	96.15	2,471,090	+0.14(+0.14%)
Jan 05, 2017	96.23	96.38	95.63	96.02	2,518,105	-0.38(-0.40%)
Jan 04, 2017	95.94	96.45	95.87	96.40	2,164,857	+0.64(+0.66%)

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.