Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

177.02 -1.11 (-0.62%)

Streaming Delayed Price Updated: 9:52 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	50.52	50.85	50.41	50.79	1,283,919	+0.43(+0.86%)
Jun 29, 2011	50.05	50.42	49.94	50.35	2,485,933	+0.52(+1.04%)
Jun 28, 2011	49.53	49.83	49.43	49.83	2,327,175	+0.51(+1.04%)
Jun 27, 2011	49.04	49.51	48.96	49.32	3,092,211	+0.35(+0.71%)
Jun 24, 2011	49.44	49.53	48.93	48.97	4,622,629	-0.49(-0.99%)
Jun 23, 2011	49.15	49.48	48.78	49.46	2,747,300	-0.30(-0.61%)
Jun 22, 2011	49.87	50.20	49.74	49.77	2,108,314	-0.23(-0.46%)
Jun 21, 2011	49.70	50.11	49.60	50.00	4,532,350	+0.61(+1.23%)
Jun 20, 2011	49.37	49.50	49.30	49.39	2,289,556	+0.19(+0.38%)
Jun 17, 2011	49.39	49.47	49.03	49.20	2,389,054	+0.22(+0.46%)
Jun 16, 2011	48.87	49.22	48.61	48.98	2,406,492	+0.13(+0.27%)
Jun 15, 2011	49.25	49.43	48.68	48.84	1,977,218	-0.83(-1.68%)
Jun 14, 2011	49.51	49.90	49.51	49.68	1,664,071	+0.53(+1.07%)
Jun 13, 2011	49.19	49.36	48.89	49.15	2,865,587	+0.11(+0.23%)
Jun 10, 2011	49.45	49.49	48.87	49.04	2,279,642	-0.65(-1.32%)
Jun 09, 2011	49.45	49.89	49.31	49.69	1,821,384	+0.39(+0.80%)
Jun 08, 2011	49.43	49.62	49.22	49.30	1,768,231	-0.19(-0.39%)
Jun 07, 2011	49.75	49.89	49.45	49.49	1,415,579	+0.00(+0.00%)
Jun 06, 2011	49.97	50.03	49.42	49.49	1,431,416	-0.64(-1.28%)

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.