Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

177.07 -1.06 (-0.60%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.79	44.05	43.28	43.43	3,502,156	-0.10(-0.22%)
Sep 29, 2010	43.56	43.71	43.34	43.53	4,397,965	-0.13(-0.30%)
Sep 28, 2010	43.55	43.75	43.10	43.66	2,378,485	+0.21(+0.47%)
Sep 27, 2010	43.77	43.77	43.43	43.46	2,176,705	-0.22(-0.51%)
Sep 24, 2010	43.26	43.73	43.22	43.68	2,038,359	+0.87(+2.03%)
Sep 23, 2010	42.92	43.28	42.70	42.81	2,183,507	-0.46(-1.07%)
Sep 22, 2010	43.45	43.75	43.20	43.27	2,862,384	-0.28(-0.64%)
Sep 21, 2010	43.73	43.92	43.43	43.55	3,620,600	-0.18(-0.42%)
Sep 20, 2010	43.18	43.81	43.08	43.73	1,687,906	+0.69(+1.60%)
Sep 17, 2010	43.05	43.36	42.97	43.05	2,131,578	-0.17(-0.39%)
Sep 15, 2010	42.94	43.26	42.79	43.21	2,624,004	+0.11(+0.25%)
Sep 14, 2010	43.13	43.31	42.88	43.10	4,440,016	-0.11(-0.25%)
Sep 13, 2010	43.08	43.26	42.96	43.21	2,427,765	+0.55(+1.29%)
Sep 10, 2010	42.56	42.72	42.47	42.66	1,226,552	+0.18(+0.43%)
Sep 09, 2010	42.69	42.74	42.34	42.48	1,198,281	+0.31(+0.73%)
Sep 08, 2010	41.93	42.36	41.93	42.17	2,446,899	+0.33(+0.79%)
Sep 07, 2010	42.24	42.25	41.84	41.84	1,894,404	-0.61(-1.45%)
Sep 03, 2010	42.37	42.49	42.09	42.46	1,355,562	+0.56(+1.33%)
Sep 02, 2010	41.70	41.92	41.54	41.90	1,508,832	+0.31(+0.76%)

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.