Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

176.54 +0.98 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 48.63 48.84 48.42 48.42 1,453,660 +0.16(+0.33%)
Oct 28, 2005 47.54 48.32 47.51 48.26 976,697 +0.72(+1.51%)
Oct 27, 2005 47.88 47.98 47.42 47.55 537,411 -0.43(-0.91%)
Oct 26, 2005 48.13 48.45 47.90 47.98 761,677 -0.12(-0.26%)
Oct 25, 2005 48.07 48.32 47.79 48.11 1,318,548 +0.01(+0.03%)
Oct 24, 2005 47.28 48.16 47.27 48.09 970,625 +0.83(+1.75%)
Oct 21, 2005 47.28 47.51 47.03 47.26 1,578,283 +0.30(+0.65%)
Oct 20, 2005 47.75 47.92 46.83 46.96 730,211 -1.04(-2.16%)
Oct 19, 2005 47.18 48.00 46.98 48.00 1,017,410 +0.62(+1.32%)
Oct 18, 2005 47.91 47.92 47.27 47.37 1,002,643 -0.60(-1.25%)
Oct 17, 2005 47.76 48.03 47.74 47.97 1,684,413 +0.21(+0.44%)
Oct 14, 2005 47.53 47.79 47.23 47.76 498,078 +0.47(+1.00%)
Oct 13, 2005 47.41 47.51 46.92 47.29 709,509 -0.14(-0.29%)
Oct 12, 2005 47.87 48.16 47.37 47.43 1,191,579 -0.47(-0.98%)
Oct 11, 2005 48.18 48.24 47.85 47.90 978,077 -0.01(-0.02%)
Oct 10, 2005 48.48 48.53 47.91 47.91 1,160,941 -0.51(-1.06%)
Oct 07, 2005 48.47 48.56 48.22 48.42 817,157 +0.15(+0.32%)
Oct 06, 2005 48.51 48.66 47.82 48.27 662,034 -0.19(-0.39%)
Oct 05, 2005 49.23 49.23 48.46 48.46 659,136 -0.72(-1.46%)
Oct 04, 2005 49.97 49.98 49.18 49.18 1,465,805 -0.70(-1.41%)
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.