Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

176.80 -1.33 (-0.75%)

Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	62.95	63.10	62.44	62.44	932,503	-0.44(-0.70%)
Apr 27, 2007	62.81	62.99	62.64	62.88	764,816	-0.13(-0.20%)
Apr 26, 2007	63.07	63.15	62.82	63.01	1,510,164	-0.08(-0.13%)
Apr 25, 2007	62.68	63.14	62.51	63.09	913,501	+0.64(+1.02%)
Apr 24, 2007	62.59	62.60	62.17	62.45	1,180,675	-0.13(-0.21%)
Apr 23, 2007	62.70	62.86	62.53	62.58	1,053,396	-0.19(-0.30%)
Apr 20, 2007	62.57	62.78	62.45	62.77	1,341,677	+0.59(+0.96%)
Apr 19, 2007	62.03	62.31	61.91	62.17	1,157,214	-0.09(-0.15%)
Apr 18, 2007	62.01	62.48	61.97	62.27	969,409	+0.18(+0.29%)
Apr 17, 2007	62.12	62.28	61.99	62.09	1,023,613	+0.02(+0.04%)
Apr 16, 2007	61.72	62.10	61.66	62.07	722,757	+0.66(+1.07%)
Apr 13, 2007	61.31	61.45	61.12	61.41	734,221	+0.22(+0.37%)
Apr 12, 2007	60.91	61.23	60.72	61.18	1,772,182	+0.23(+0.38%)
Apr 11, 2007	61.34	61.34	60.81	60.95	1,128,263	-0.34(-0.56%)
Apr 10, 2007	61.09	61.33	61.06	61.29	2,127,359	+0.14(+0.23%)
Apr 09, 2007	61.15	61.27	61.07	61.15	917,516	+0.11(+0.18%)
Apr 05, 2007	60.83	61.11	60.78	61.04	1,100,751	+0.23(+0.38%)
Apr 04, 2007	60.83	60.90	60.70	60.81	1,322,725	-0.07(-0.11%)
Apr 03, 2007	60.59	60.99	60.54	60.88	1,278,008	+0.51(+0.85%)

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.