Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

176.54 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2005	50.02	50.19	49.72	49.78	1,994,852	-0.37(-0.74%)
Jul 28, 2005	49.84	50.16	49.76	50.15	550,537	+0.39(+0.79%)
Jul 27, 2005	49.74	49.81	48.31	49.76	570,549	+0.09(+0.18%)
Jul 26, 2005	49.70	49.71	49.51	49.67	416,939	+0.11(+0.22%)
Jul 25, 2005	49.73	49.89	49.49	49.56	1,358,332	-0.17(-0.35%)
Jul 22, 2005	49.40	49.73	49.36	49.73	699,868	+0.49(+1.00%)
Jul 21, 2005	49.63	49.65	49.21	49.24	534,113	-0.41(-0.82%)
Jul 20, 2005	49.48	49.76	49.25	49.65	572,343	+0.10(+0.20%)
Jul 19, 2005	49.46	49.55	49.34	49.55	1,026,961	+0.23(+0.47%)
Jul 18, 2005	49.53	49.53	49.27	49.31	1,138,476	-0.30(-0.61%)
Jul 15, 2005	49.63	49.63	49.39	49.62	461,380	+0.09(+0.18%)
Jul 14, 2005	49.74	49.93	49.45	49.53	568,203	-0.03(-0.06%)
Jul 13, 2005	49.42	49.60	49.42	49.56	428,119	+0.08(+0.16%)
Jul 12, 2005	49.41	49.62	49.26	49.48	679,718	+0.10(+0.21%)
Jul 11, 2005	49.19	49.49	49.17	49.38	623,132	+0.19(+0.38%)
Jul 08, 2005	48.73	49.19	48.73	49.19	807,105	+0.50(+1.03%)
Jul 07, 2005	48.26	48.71	48.05	48.69	829,187	+0.07(+0.15%)
Jul 06, 2005	49.05	49.05	48.54	48.62	940,288	-0.37(-0.75%)
Jul 05, 2005	48.52	49.02	48.44	48.99	1,695,086	+0.35(+0.72%)

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.