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 29, 2022	147.14	148.98	147.08	148.64	1,851,002	+1.32(+0.89%)
Jul 28, 2022	146.19	147.44	144.71	147.32	3,741,500	+1.42(+0.98%)
Jul 27, 2022	144.18	146.43	143.73	145.90	1,597,347	+2.42(+1.69%)
Jul 26, 2022	143.98	144.30	143.19	143.47	1,987,117	-1.00(-0.69%)
Jul 25, 2022	144.12	144.76	143.52	144.47	2,087,289	+0.63(+0.44%)
Jul 22, 2022	144.75	145.28	142.94	143.84	1,626,697	-0.88(-0.61%)
Jul 21, 2022	143.35	144.74	142.59	144.72	2,371,267	+0.80(+0.56%)
Jul 20, 2022	143.33	144.32	142.75	143.93	1,977,836	+0.49(+0.34%)
Jul 19, 2022	141.13	143.67	141.13	143.44	1,762,506	+3.65(+2.61%)
Jul 18, 2022	141.60	142.01	139.37	139.79	3,012,735	-0.68(-0.49%)
Jul 15, 2022	139.31	140.52	138.40	140.47	2,512,739	+2.91(+2.12%)
Jul 14, 2022	136.68	137.74	135.84	137.56	2,684,725	-1.41(-1.02%)
Jul 13, 2022	138.35	139.93	137.63	138.97	2,733,626	-0.86(-0.61%)
Jul 12, 2022	140.02	141.37	139.27	139.83	2,296,884	-0.73(-0.52%)
Jul 11, 2022	140.75	141.30	140.30	140.56	2,037,372	-1.15(-0.81%)
Jul 08, 2022	141.90	142.59	141.02	141.71	2,118,874	-0.36(-0.25%)
Jul 07, 2022	141.23	142.39	141.18	142.07	2,253,586	+1.84(+1.31%)
Jul 06, 2022	140.23	141.13	139.06	140.23	2,542,521	-0.12(-0.09%)
Jul 05, 2022	139.22	140.36	137.39	140.36	3,416,986	-0.83(-0.59%)

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.