Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.82 -0.23 (-0.13%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	102.10	102.36	101.95	102.29	3,821,154	+0.16(+0.15%)
Sep 28, 2017	102.02	102.15	101.82	102.13	3,616,864	+0.12(+0.12%)
Sep 27, 2017	102.21	102.21	101.61	102.01	4,479,828	+0.21(+0.20%)
Sep 26, 2017	101.85	101.96	101.75	101.81	1,232,490	-0.02(-0.02%)
Sep 25, 2017	101.46	101.97	101.45	101.83	1,576,020	+0.33(+0.33%)
Sep 22, 2017	101.34	101.60	101.32	101.49	1,293,017	+0.03(+0.03%)
Sep 21, 2017	101.55	101.71	101.42	101.46	1,072,926	-0.15(-0.14%)
Sep 20, 2017	101.52	101.71	101.31	101.61	1,771,577	+0.12(+0.12%)
Sep 19, 2017	101.44	101.55	101.35	101.49	1,202,326	+0.09(+0.08%)
Sep 18, 2017	101.15	101.40	101.09	101.40	2,169,793	+0.41(+0.41%)
Sep 15, 2017	100.82	101.00	100.69	100.99	1,356,669	+0.12(+0.12%)
Sep 14, 2017	100.58	100.90	100.56	100.87	1,534,425	+0.09(+0.09%)
Sep 13, 2017	100.47	100.78	100.47	100.77	1,328,164	+0.14(+0.14%)
Sep 12, 2017	100.20	100.64	100.20	100.64	1,329,473	+0.56(+0.56%)
Sep 11, 2017	99.47	100.16	99.45	100.08	1,117,391	+1.18(+1.19%)
Sep 08, 2017	98.63	99.07	98.59	98.90	1,258,385	+0.06(+0.06%)
Sep 07, 2017	99.33	99.33	98.64	98.84	2,288,287	-0.40(-0.41%)
Sep 06, 2017	99.08	99.40	99.06	99.25	2,194,847	+0.41(+0.42%)
Sep 05, 2017	99.57	99.61	98.47	98.83	3,407,895	-0.94(-0.94%)

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.