Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.56 -2.57 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	52.30	52.44	52.23	52.40	1,173,344	+0.10(+0.18%)
Apr 28, 2011	52.04	52.36	51.98	52.30	1,250,650	+0.33(+0.63%)
Apr 27, 2011	51.80	52.09	51.60	51.98	2,265,821	+0.31(+0.60%)
Apr 26, 2011	51.34	51.75	51.31	51.66	1,433,381	+0.48(+0.93%)
Apr 25, 2011	51.24	51.25	51.04	51.19	1,065,929	-0.02(-0.04%)
Apr 21, 2011	51.27	51.30	50.89	51.21	988,437	+0.16(+0.31%)
Apr 20, 2011	51.16	51.19	50.95	51.05	1,687,032	+0.54(+1.07%)
Apr 19, 2011	50.32	50.54	50.20	50.51	1,514,598	+0.28(+0.55%)
Apr 18, 2011	50.21	50.36	49.92	50.23	1,751,536	-0.67(-1.32%)
Apr 15, 2011	50.73	50.98	50.64	50.90	2,008,362	+0.33(+0.66%)
Apr 14, 2011	50.30	50.67	50.11	50.57	1,502,058	+0.01(+0.03%)
Apr 13, 2011	50.93	50.95	50.41	50.55	1,719,784	-0.10(-0.19%)
Apr 12, 2011	50.73	50.84	50.47	50.65	1,613,555	-0.39(-0.76%)
Apr 11, 2011	51.27	51.45	50.93	51.04	1,138,064	-0.19(-0.36%)
Apr 08, 2011	51.60	51.66	51.03	51.22	1,168,345	-0.18(-0.35%)
Apr 07, 2011	51.49	51.63	51.18	51.40	1,403,914	-0.13(-0.26%)
Apr 06, 2011	51.61	51.65	51.36	51.54	7,695,398	+0.13(+0.25%)
Apr 05, 2011	51.31	51.60	51.28	51.41	1,376,645	-0.01(-0.01%)
Apr 04, 2011	51.46	51.55	51.28	51.42	1,046,644	+0.07(+0.13%)

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.