Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.56 -2.57 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	100.65	100.81	100.46	100.59	1,789,242	+0.15(+0.15%)
Jul 28, 2017	100.28	100.51	100.16	100.45	3,492,966	-0.09(-0.09%)
Jul 27, 2017	100.49	100.55	100.08	100.53	1,395,956	+0.15(+0.15%)
Jul 26, 2017	100.74	100.83	100.28	100.39	1,952,246	-0.21(-0.20%)
Jul 25, 2017	100.59	100.87	100.46	100.59	1,367,570	+0.54(+0.54%)
Jul 24, 2017	100.12	100.18	99.94	100.05	2,133,595	-0.16(-0.16%)
Jul 21, 2017	100.13	100.22	99.87	100.22	1,227,690	-0.16(-0.15%)
Jul 20, 2017	100.47	100.56	100.20	100.37	1,457,142	+0.03(+0.03%)
Jul 19, 2017	99.94	100.35	99.86	100.34	1,293,171	+0.57(+0.57%)
Jul 18, 2017	99.75	99.82	99.51	99.78	1,659,316	-0.17(-0.17%)
Jul 17, 2017	99.93	100.18	99.82	99.95	2,110,178	-0.03(-0.03%)
Jul 14, 2017		100.18	99.42	99.98	1,083,358	+0.31(+0.31%)
Jul 13, 2017	99.51	99.73	99.34	99.67	1,869,572	+0.24(+0.24%)
Jul 12, 2017	99.36	99.68	99.35	99.43	1,306,870	+0.51(+0.51%)
Jul 11, 2017	99.09	99.15	98.46	98.92	1,244,826	-0.16(-0.16%)
Jul 10, 2017	99.07	99.31	99.02	99.08	1,713,561	-0.13(-0.13%)
Jul 07, 2017	99.09	99.27	98.76	99.21	4,038,331	+0.37(+0.37%)
Jul 06, 2017	99.57	99.67	98.78	98.84	2,057,045	-1.04(-1.04%)
Jul 05, 2017	100.11	100.22	99.60	99.88	3,133,396	-0.18(-0.18%)

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.