Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

179.05 +0.49 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	153.70	154.19	149.66	149.86	3,014,840	-4.64(-3.00%)
Apr 28, 2022	153.07	155.04	151.55	154.49	3,996,532	+2.39(+1.57%)
Apr 27, 2022	152.21	153.59	151.26	152.10	2,874,605	+0.10(+0.06%)
Apr 26, 2022	154.31	154.94	152.00	152.00	2,638,776	-3.15(-2.03%)
Apr 25, 2022	154.00	155.42	151.63	155.15	4,423,434	+0.05(+0.03%)
Apr 22, 2022	158.58	158.63	154.95	155.11	3,272,541	-4.15(-2.60%)
Apr 21, 2022	162.26	162.56	159.00	159.25	2,196,151	-2.08(-1.29%)
Apr 20, 2022	160.82	162.04	160.76	161.33	2,381,279	+1.14(+0.71%)
Apr 19, 2022	158.22	160.49	158.22	160.19	3,568,071	+2.08(+1.31%)
Apr 18, 2022	157.97	158.98	157.49	158.11	2,959,054	-0.17(-0.11%)
Apr 14, 2022	159.14	160.00	158.21	158.29	2,277,905	-0.87(-0.55%)
Apr 13, 2022	157.88	159.30	157.70	159.16	1,670,434	+1.22(+0.77%)
Apr 12, 2022	158.80	159.94	157.41	157.94	1,823,131	-0.50(-0.31%)
Apr 11, 2022	159.31	160.00	158.19	158.44	3,258,183	-1.51(-0.95%)
Apr 08, 2022	159.29	160.58	159.05	159.95	2,180,697	+0.86(+0.54%)
Apr 07, 2022	158.18	159.68	157.30	159.09	2,692,543	+0.70(+0.44%)
Apr 06, 2022	157.45	158.78	157.21	158.39	3,532,569	+0.10(+0.07%)
Apr 05, 2022	159.07	160.44	157.90	158.29	2,027,447	-1.10(-0.69%)
Apr 04, 2022	159.64	159.74	158.46	159.39	1,773,528	-0.25(-0.16%)

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.