Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	85.99	85.99	85.38	85.58	2,950,620	-0.40(-0.46%)
May 28, 2015	85.90	86.02	85.58	85.98	1,320,596	-0.02(-0.03%)
May 27, 2015	85.48	86.10	85.37	86.00	1,555,219	+0.72(+0.84%)
May 26, 2015	85.89	86.07	85.11	85.28	1,116,387	-0.89(-1.04%)
May 22, 2015	86.23	86.18	86.18	86.18	1,004,366	-0.21(-0.24%)
May 21, 2015	86.21	86.54	86.09	86.39	1,036,545	+0.11(+0.13%)
May 20, 2015	86.23	86.56	86.14	86.28	1,931,533	+0.01(+0.01%)
May 19, 2015	86.26	86.47	86.13	86.27	1,025,441	+0.00(+0.00%)
May 18, 2015	85.89	86.38	85.88	86.27	1,026,921	+0.28(+0.33%)
May 15, 2015	85.94	85.98	85.72	85.98	918,237	+0.11(+0.12%)
May 14, 2015	85.55	85.90	85.50	85.88	1,693,322	+0.77(+0.91%)
May 13, 2015	85.33	85.58	85.02	85.11	1,730,244	-0.02(-0.02%)
May 12, 2015	84.94	85.33	84.61	85.12	2,035,411	-0.21(-0.25%)
May 11, 2015	85.67	85.84	85.26	85.33	1,170,758	-0.41(-0.48%)
May 08, 2015	85.47	85.85	85.24	85.75	1,093,400	+1.05(+1.24%)
May 07, 2015	84.33	84.93	84.20	84.70	1,831,132	+0.25(+0.30%)
May 06, 2015	85.03	85.15	83.93	84.45	2,260,115	-0.24(-0.28%)
May 05, 2015	85.59	85.77	84.65	84.68	2,372,951	-0.99(-1.16%)
May 04, 2015	85.54	85.80	85.45	85.67	2,030,288	+0.41(+0.48%)

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.