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 (%)
Jun 28, 2013	65.48	65.71	65.11	65.31	2,859,466	-0.27(-0.42%)
Jun 27, 2013	65.40	65.79	65.34	65.58	2,420,450	+0.60(+0.92%)
Jun 26, 2013	65.04	65.18	64.62	64.98	2,200,384	+0.54(+0.83%)
Jun 25, 2013	64.31	64.66	63.88	64.44	3,359,377	+0.75(+1.17%)
Jun 24, 2013	63.88	64.26	63.16	63.70	3,132,081	-0.90(-1.39%)
Jun 21, 2013	64.85	64.91	63.90	64.59	2,898,039	+0.29(+0.45%)
Jun 20, 2013	65.36	65.39	64.15	64.30	3,046,267	-1.66(-2.52%)
Jun 19, 2013	66.86	66.97	65.96	65.96	1,775,768	-0.89(-1.33%)
Jun 18, 2013	66.48	66.99	66.41	66.85	1,707,488	+0.46(+0.69%)
Jun 17, 2013	66.33	66.69	66.04	66.39	1,641,658	+0.51(+0.78%)
Jun 14, 2013	66.24	66.50	65.77	65.88	1,300,302	-0.46(-0.69%)
Jun 13, 2013	65.22	66.43	65.07	66.34	2,096,768	+1.11(+1.71%)
Jun 12, 2013	66.26	66.26	65.13	65.22	1,913,291	-0.50(-0.76%)
Jun 11, 2013	65.93	66.31	65.65	65.72	1,956,065	-0.75(-1.13%)
Jun 10, 2013	66.69	66.71	66.27	66.47	1,250,868	+0.05(+0.08%)
Jun 07, 2013	66.10	66.50	65.76	66.42	1,235,493	+0.78(+1.19%)
Jun 06, 2013	64.93	65.65	64.63	65.64	8,226,832	+0.65(+1.00%)
Jun 05, 2013	65.76	65.86	64.96	64.99	2,311,902	-0.90(-1.36%)
Jun 04, 2013	66.27	66.53	65.61	65.89	2,981,931	-0.36(-0.54%)

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.