Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

176.46 +0.90 (+0.51%)

Streaming Delayed Price Updated: 10:02 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	60.07	60.21	59.81	59.92	1,387,691	-0.17(-0.28%)
Dec 28, 2006	60.23	60.28	60.05	60.09	1,227,047	-0.15(-0.25%)
Dec 27, 2006	59.92	60.29	59.92	60.24	1,416,811	+0.45(+0.75%)
Dec 26, 2006	59.47	59.83	59.47	59.79	1,213,108	+0.41(+0.70%)
Dec 22, 2006	59.73	59.75	59.38	59.38	1,071,096	-0.36(-0.59%)
Dec 21, 2006	59.93	60.05	59.63	59.73	2,829,069	-0.14(-0.24%)
Dec 20, 2006	59.97	60.08	59.85	59.88	1,116,225	-0.35(-0.59%)
Dec 19, 2006	59.98	60.39	59.89	60.23	1,726,782	+0.09(+0.14%)
Dec 18, 2006	60.37	60.45	60.05	60.15	1,569,864	-0.07(-0.11%)
Dec 15, 2006	60.37	60.47	60.18	60.21	1,305,161	-0.03(-0.05%)
Dec 14, 2006	59.79	60.31	59.73	60.24	1,428,128	+0.44(+0.74%)
Dec 13, 2006	59.79	59.86	59.64	59.80	1,477,674	+0.15(+0.26%)
Dec 12, 2006	59.58	59.68	59.34	59.65	1,148,520	+0.00(+0.00%)
Dec 11, 2006	59.37	59.65	59.36	59.65	1,497,271	+0.35(+0.60%)
Dec 08, 2006	59.26	59.52	59.11	59.29	1,159,008	+0.01(+0.02%)
Dec 07, 2006	59.51	59.60	59.23	59.28	1,418,467	-0.12(-0.20%)
Dec 06, 2006	59.48	59.55	59.32	59.39	1,529,013	-0.08(-0.13%)
Dec 05, 2006	59.32	59.55	59.21	59.47	1,714,499	+0.30(+0.50%)
Dec 04, 2006	58.73	59.26	58.73	59.18	1,323,240	+0.24(+0.41%)

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.