Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.43 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	77.45	77.88	76.81	76.81	3,207,514	-0.67(-0.87%)
Feb 26, 2016	77.93	78.06	77.39	77.48	2,118,416	-0.03(-0.04%)
Feb 25, 2016	76.76	77.53	76.47	77.51	1,461,471	+0.92(+1.20%)
Feb 24, 2016	75.55	76.69	75.08	76.59	2,593,331	+0.28(+0.37%)
Feb 23, 2016	76.99	77.10	76.18	76.31	1,982,272	-1.04(-1.34%)
Feb 22, 2016	76.91	77.39	76.89	77.34	2,064,976	+1.21(+1.59%)
Feb 19, 2016	75.88	76.18	75.56	76.13	1,871,534	-0.14(-0.18%)
Feb 18, 2016	76.60	76.65	76.07	76.28	2,067,870	-0.17(-0.22%)
Feb 17, 2016	75.86	76.66	75.86	76.44	2,539,640	+1.18(+1.56%)
Feb 16, 2016	74.98	75.31	74.49	75.26	4,469,787	+1.14(+1.53%)
Feb 12, 2016	73.18	74.13	74.13	74.13	3,736,066	+1.70(+2.35%)
Feb 11, 2016	72.44	72.94	71.73	72.43	4,218,744	-1.25(-1.70%)
Feb 10, 2016	74.22	74.85	73.63	73.68	3,958,424	-0.16(-0.21%)
Feb 09, 2016	73.37	74.39	73.17	73.84	5,333,885	-0.26(-0.35%)
Feb 08, 2016	74.31	74.34	73.17	74.10	6,163,914	-0.98(-1.30%)
Feb 05, 2016	75.89	75.99	74.82	75.07	4,278,189	-1.00(-1.32%)
Feb 04, 2016	75.60	76.61	75.52	76.08	3,231,425	+0.34(+0.45%)
Feb 03, 2016	75.51	75.94	73.85	75.74	5,979,668	+0.66(+0.88%)
Feb 02, 2016	75.70	75.73	74.81	75.07	4,787,787	-1.52(-1.98%)

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.