Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

176.54 +0.98 (+0.56%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.47	34.84	34.08	34.84	4,398,952	+0.58(+1.69%)
May 28, 2009	33.97	34.33	33.49	34.26	4,493,003	+0.57(+1.68%)
May 27, 2009	34.53	34.58	33.65	33.70	4,338,682	-0.70(-2.02%)
May 26, 2009	33.37	34.50	33.29	34.40	3,718,223	+0.81(+2.42%)
May 22, 2009	33.74	33.95	33.52	33.58	3,324,567	-0.12(-0.37%)
May 21, 2009	33.71	33.87	33.29	33.71	5,464,445	-0.45(-1.32%)
May 20, 2009	34.82	35.10	34.08	34.16	4,321,772	-0.28(-0.82%)
May 19, 2009	34.61	34.87	34.40	34.44	3,350,811	-0.12(-0.34%)
May 18, 2009	33.83	34.62	33.80	34.55	4,699,075	+1.12(+3.34%)
May 15, 2009	33.85	34.02	33.21	33.44	3,595,048	-0.38(-1.11%)
May 14, 2009	33.50	34.09	33.36	33.82	4,593,698	+0.33(+0.97%)
May 13, 2009	33.93	34.13	33.44	33.49	3,766,979	-0.94(-2.74%)
May 12, 2009	34.92	34.96	34.03	34.43	3,953,161	-0.33(-0.96%)
May 11, 2009	35.18	35.19	34.63	34.76	4,042,695	-0.96(-2.68%)
May 08, 2009	34.96	35.72	34.87	35.72	4,556,733	+1.20(+3.46%)
May 07, 2009	35.45	35.54	34.29	34.53	4,484,879	-0.41(-1.16%)
May 06, 2009	34.59	35.00	34.24	34.93	3,625,512	+0.82(+2.40%)
May 05, 2009	34.10	34.29	33.80	34.11	3,684,418	-0.12(-0.36%)
May 04, 2009	33.80	34.26	33.74	34.24	3,457,080	+1.38(+4.19%)

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.