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 (%)
May 28, 2004	42.68	42.73	42.54	42.60	895,434	-0.04(-0.10%)
May 27, 2004	42.71	42.84	42.42	42.65	420,390	+0.11(+0.26%)
May 26, 2004	42.31	42.58	42.29	42.54	1,070,849	+0.15(+0.36%)
May 25, 2004	41.70	42.42	41.58	42.39	500,438	+0.70(+1.69%)
May 24, 2004	41.34	41.92	41.34	41.68	500,576	+0.09(+0.23%)
May 21, 2004	41.63	41.82	41.46	41.59	452,685	+0.08(+0.19%)
May 20, 2004	41.40	41.55	41.31	41.51	578,692	+0.26(+0.63%)
May 19, 2004	41.72	41.97	41.25	41.25	907,993	-0.18(-0.44%)
May 18, 2004	41.36	41.50	41.30	41.43	561,992	+0.30(+0.74%)
May 17, 2004	41.28	41.33	41.02	41.13	343,654	-0.47(-1.13%)
May 14, 2004	41.58	41.81	41.30	41.60	205,916	+0.12(+0.28%)
May 13, 2004	41.42	41.81	41.31	41.48	378,572	-0.04(-0.09%)
May 12, 2004	41.26	41.52	40.75	41.52	769,703	+0.14(+0.35%)
May 11, 2004	41.14	41.37	41.14	41.37	389,199	+0.33(+0.81%)
May 10, 2004	41.40	41.41	40.71	41.04	623,132	-0.59(-1.41%)
May 07, 2004	42.28	42.47	41.63	41.63	575,931	-0.80(-1.88%)
May 06, 2004	42.54	42.65	42.13	42.42	1,214,660	-0.46(-1.08%)
May 05, 2004	42.76	42.95	42.73	42.89	548,467	+0.12(+0.29%)
May 04, 2004	42.61	43.06	42.51	42.76	2,705,900	+0.19(+0.44%)

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.