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 24, 2011	50.87	50.98	50.57	50.69	983,097	-0.06(-0.12%)
May 23, 2011	50.75	50.90	50.60	50.75	1,569,776	-0.59(-1.16%)
May 20, 2011	51.65	51.67	51.27	51.34	1,217,876	-0.39(-0.76%)
May 19, 2011	51.85	51.90	51.49	51.74	1,255,310	+0.06(+0.12%)
May 18, 2011	51.26	51.71	51.13	51.68	1,609,215	+0.47(+0.92%)
May 17, 2011	51.00	51.27	50.84	51.21	1,819,568	+0.04(+0.07%)
May 16, 2011	51.24	51.67	51.08	51.17	1,363,579	-0.22(-0.42%)
May 13, 2011	51.84	51.88	51.16	51.39	1,198,315	-0.39(-0.76%)
May 12, 2011	51.46	51.90	51.19	51.78	1,715,276	+0.17(+0.33%)
May 11, 2011	52.08	52.08	51.40	51.61	1,608,033	-0.60(-1.14%)
May 10, 2011	51.90	52.29	51.84	52.20	1,326,110	+0.48(+0.93%)
May 09, 2011	51.52	51.84	51.42	51.72	1,799,473	+0.21(+0.40%)
May 06, 2011	51.80	52.03	51.33	51.51	2,609,136	+0.22(+0.42%)
May 05, 2011	51.48	51.76	51.07	51.30	4,889,583	-0.49(-0.95%)
May 04, 2011	52.07	52.15	51.59	51.79	1,928,198	-0.36(-0.68%)
May 03, 2011	52.20	52.33	51.88	52.14	3,178,318	-0.22(-0.41%)

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.