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 (%)
Feb 28, 2005	48.95	49.05	48.55	48.86	918,482	-0.20(-0.40%)
Feb 25, 2005	48.57	49.13	48.55	49.06	2,539,869	+0.52(+1.07%)
Feb 24, 2005	48.17	48.55	48.07	48.54	891,431	+0.34(+0.71%)
Feb 23, 2005	47.99	48.21	47.86	48.20	2,151,498	+0.49(+1.03%)
Feb 22, 2005	48.31	48.54	47.71	47.71	860,378	-0.82(-1.69%)
Feb 18, 2005	48.53	48.57	48.38	48.52	696,003	+0.00(+0.00%)
Feb 17, 2005	48.94	48.94	48.49	48.52	1,095,830	-0.30(-0.62%)
Feb 16, 2005	48.73	48.96	48.59	48.83	461,518	+0.05(+0.10%)
Feb 15, 2005	48.68	48.82	48.57	48.78	464,140	+0.19(+0.39%)
Feb 14, 2005	48.47	48.64	48.47	48.59	794,821	+0.03(+0.06%)
Feb 11, 2005	48.28	48.70	48.13	48.56	735,337	+0.26(+0.54%)
Feb 10, 2005	48.19	48.35	48.09	48.30	1,191,335	+0.28(+0.59%)
Feb 09, 2005	48.37	48.39	48.00	48.02	607,951	-0.30(-0.63%)
Feb 08, 2005	48.31	48.42	48.23	48.32	544,188	+0.12(+0.24%)
Feb 07, 2005	48.29	48.38	48.15	48.21	1,432,998	-0.10(-0.21%)
Feb 04, 2005	47.76	48.36	47.76	48.31	426,738	+0.46(+0.95%)
Feb 03, 2005	47.76	47.85	47.62	47.85	1,024,615	+0.00(+0.00%)
Feb 02, 2005	47.70	47.92	47.60	47.85	506,648	+0.19(+0.40%)

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.