Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

179.05 +0.49 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	30.30	31.03	30.03	30.66	2,082,353	-0.24(-0.77%)
Sep 27, 2002	31.83	32.04	30.90	30.90	170,723	-1.01(-3.18%)
Sep 26, 2002	31.41	32.04	31.41	31.92	143,810	+0.51(+1.61%)
Sep 25, 2002	31.00	31.45	30.54	31.41	265,952	+0.83(+2.70%)
Sep 24, 2002	30.78	31.22	30.50	30.58	362,148	-0.83(-2.63%)
Sep 23, 2002	31.19	31.41	30.97	31.41	198,463	-0.07(-0.21%)
Sep 20, 2002	31.52	31.80	31.34	31.48	188,250	-0.12(-0.37%)
Sep 19, 2002	31.95	32.19	31.48	31.59	312,325	-0.80(-2.46%)
Sep 18, 2002	32.29	32.86	32.07	32.39	115,931	-0.36(-1.11%)
Sep 17, 2002	33.82	33.82	32.64	32.75	206,468	-0.62(-1.85%)
Sep 16, 2002	33.33	33.47	33.01	33.37	494,917	-0.04(-0.13%)
Sep 13, 2002	33.14	33.55	32.97	33.41	206,882	-0.15(-0.45%)
Sep 12, 2002	34.18	34.19	33.46	33.56	214,473	-0.70(-2.05%)
Sep 11, 2002	34.85	34.85	34.25	34.26	187,560	-0.17(-0.50%)
Sep 10, 2002	34.17	34.44	34.01	34.44	384,644	+0.17(+0.49%)
Sep 09, 2002	33.77	34.36	33.44	34.27	403,276	+0.34(+1.00%)
Sep 06, 2002	34.03	34.11	33.70	33.93	119,243	+0.45(+1.34%)
Sep 05, 2002	33.15	33.71	32.97	33.48	126,006	-0.39(-1.16%)
Sep 04, 2002	33.42	33.98	33.19	33.87	157,611	+0.56(+1.67%)

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.