Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	35.14	35.23	35.00	35.14	729,127	+0.04(+0.10%)
Nov 27, 2002	34.49	35.19	34.37	35.11	474,905	+0.90(+2.63%)
Nov 26, 2002	34.74	34.75	34.08	34.21	633,759	-0.68(-1.95%)
Nov 25, 2002	34.84	35.11	34.50	34.89	557,852	+0.09(+0.25%)
Nov 22, 2002	34.54	35.10	34.54	34.80	443,438	-0.09(-0.27%)
Nov 21, 2002	34.27	34.95	34.27	34.90	816,766	+1.02(+3.02%)
Nov 20, 2002	33.20	34.09	33.20	33.87	719,052	+0.43(+1.28%)
Nov 19, 2002	33.36	33.70	33.23	33.45	431,017	+0.09(+0.26%)
Nov 18, 2002	33.97	33.97	33.34	33.36	599,808	-0.43(-1.29%)
Nov 15, 2002	33.06	33.79	33.06	33.79	428,533	+0.52(+1.57%)
Nov 14, 2002	33.18	33.42	33.05	33.27	405,484	+0.49(+1.48%)
Nov 13, 2002	32.50	33.05	32.27	32.79	221,236	+0.04(+0.11%)
Nov 12, 2002	32.71	33.22	32.71	32.75	263,054	+0.13(+0.40%)
Nov 11, 2002	32.93	33.04	32.55	32.62	412,523	-0.53(-1.60%)
Nov 08, 2002	33.33	33.75	33.03	33.15	321,710	-0.31(-0.93%)
Nov 07, 2002	33.91	34.03	33.26	33.46	550,399	-0.81(-2.37%)
Nov 06, 2002	34.22	34.45	33.74	34.27	289,001	+0.25(+0.75%)
Nov 05, 2002	33.82	34.09	33.09	34.02	284,998	+0.25(+0.75%)
Nov 04, 2002	34.03	34.45	33.63	33.76	848,923	+0.35(+1.06%)

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.