Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	55.38	56.49	55.33	56.49	3,795,870	+0.99(+1.79%)
Dec 28, 2012	55.75	56.05	55.48	55.50	4,407,050	-0.61(-1.09%)
Dec 27, 2012	56.29	56.38	55.48	56.11	3,146,887	-0.13(-0.23%)
Dec 26, 2012	56.54	56.58	56.15	56.24	2,986,490	-0.19(-0.34%)
Dec 24, 2012	56.48	56.49	56.33	56.43	1,604,074	-0.12(-0.21%)
Dec 21, 2012	56.39	56.71	56.27	56.55	3,257,260	-0.55(-0.96%)
Dec 20, 2012	56.76	57.13	56.71	57.10	7,153,678	+0.37(+0.66%)
Dec 19, 2012	57.36	57.36	56.73	56.73	2,297,038	-0.43(-0.76%)
Dec 18, 2012	56.62	57.19	56.48	57.16	7,420,170	+0.66(+1.17%)
Dec 17, 2012	56.07	56.51	56.00	56.50	2,854,285	+0.65(+1.17%)
Dec 14, 2012	55.91	55.99	55.76	55.85	2,419,642	-0.12(-0.21%)
Dec 13, 2012	56.24	56.36	55.81	55.96	1,978,594	-0.31(-0.55%)
Dec 12, 2012	56.35	56.68	56.22	56.27	2,645,710	+0.15(+0.26%)
Dec 11, 2012	56.06	56.35	55.98	56.12	2,802,805	+0.25(+0.45%)
Dec 10, 2012	55.72	55.95	55.72	55.87	2,138,392	+0.07(+0.12%)
Dec 07, 2012	55.70	55.81	55.47	55.80	2,923,294	+0.31(+0.56%)
Dec 06, 2012	55.28	55.51	55.21	55.49	2,642,530	+0.16(+0.29%)
Dec 05, 2012	55.05	55.55	54.85	55.33	3,092,490	+0.36(+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.