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 (%)
Jul 29, 2016	88.15	88.72	88.04	88.56	2,237,061	+0.16(+0.18%)
Jul 28, 2016	88.21	88.53	87.94	88.40	1,975,705	+0.03(+0.04%)
Jul 27, 2016	88.71	88.80	88.02	88.37	1,536,224	-0.34(-0.39%)
Jul 26, 2016	88.48	88.76	88.25	88.71	1,897,210	+0.21(+0.24%)
Jul 25, 2016	88.76	88.96	88.26	88.50	863,851	-0.35(-0.40%)
Jul 22, 2016	88.54	88.88	88.42	88.86	1,348,268	+0.43(+0.48%)
Jul 21, 2016	88.70	88.87	88.25	88.43	1,297,989	-0.32(-0.36%)
Jul 20, 2016	88.69	88.84	88.38	88.75	2,838,026	+0.18(+0.20%)
Jul 19, 2016	88.53	88.58	88.35	88.57	1,508,950	-0.11(-0.12%)
Jul 18, 2016	88.56	88.77	88.34	88.68	1,746,614	+0.16(+0.18%)
Jul 15, 2016	88.90	88.90	88.25	88.52	2,912,583	-0.08(-0.09%)
Jul 14, 2016	88.73	88.87	88.44	88.60	1,516,319	+0.47(+0.53%)
Jul 13, 2016	88.19	88.26	87.75	88.13	2,974,440	+0.06(+0.07%)
Jul 12, 2016	87.77	88.23	87.66	88.08	3,209,490	+0.82(+0.94%)
Jul 11, 2016	87.17	87.47	86.99	87.25	2,525,729	+0.34(+0.40%)
Jul 08, 2016	86.18	87.03	85.55	86.91	4,063,567	+1.36(+1.59%)
Jul 07, 2016	85.82	86.25	85.22	85.55	3,064,885	-0.23(-0.26%)
Jul 06, 2016	85.09	85.84	84.63	85.78	2,051,401	+0.49(+0.58%)
Jul 05, 2016	85.71	85.79	85.00	85.29	2,609,838	-0.88(-1.02%)

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.