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 (%)
Nov 29, 2013	73.07	73.15	72.71	72.80	844,140	-0.17(-0.24%)
Nov 27, 2013	72.93	73.00	72.73	72.97	1,184,593	+0.20(+0.27%)
Nov 26, 2013	72.95	73.03	72.77	72.77	1,796,859	-0.16(-0.22%)
Nov 25, 2013	73.11	73.14	72.84	72.93	1,164,885	-0.07(-0.10%)
Nov 22, 2013	72.67	73.02	72.60	73.00	1,047,924	+0.24(+0.32%)
Nov 21, 2013	72.33	72.81	72.31	72.77	1,496,125	+0.64(+0.88%)
Nov 20, 2013	72.43	72.65	71.92	72.13	1,350,161	-0.16(-0.22%)
Nov 19, 2013	72.36	72.63	72.17	72.29	1,049,084	-0.15(-0.21%)
Nov 18, 2013	72.79	72.82	72.26	72.44	1,121,684	-0.24(-0.34%)
Nov 15, 2013	72.38	72.68	72.33	72.68	1,347,291	+0.40(+0.56%)
Nov 14, 2013	71.99	72.33	71.83	72.28	1,027,328	+0.35(+0.48%)
Nov 13, 2013	71.12	71.96	71.12	71.93	5,499,076	+0.50(+0.71%)
Nov 12, 2013	71.59	71.70	71.22	71.43	1,084,659	-0.24(-0.34%)
Nov 11, 2013	71.59	71.72	71.46	71.67	725,414	+0.09(+0.12%)
Nov 08, 2013	70.54	71.63	70.53	71.59	2,145,402	+1.01(+1.43%)
Nov 07, 2013	71.59	71.62	70.53	70.58	1,736,165	-0.83(-1.17%)
Nov 06, 2013	71.40	71.57	71.24	71.41	2,632,269	+0.32(+0.45%)
Nov 05, 2013	71.16	71.31	70.91	71.09	2,016,989	-0.27(-0.38%)
Nov 04, 2013	71.27	71.41	71.09	71.36	2,732,206	+0.30(+0.42%)

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.