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 (%)
Jan 30, 2015	81.56	82.17	81.00	81.11	3,691,908	-1.15(-1.40%)
Jan 29, 2015	81.70	82.39	80.99	82.26	2,146,359	+0.61(+0.75%)
Jan 28, 2015	83.52	83.52	81.57	81.65	3,250,947	-1.42(-1.70%)
Jan 27, 2015	82.76	83.53	82.67	83.06	2,004,726	-0.93(-1.11%)
Jan 26, 2015	83.70	84.02	83.21	83.99	1,950,959	+0.34(+0.41%)
Jan 23, 2015	84.15	84.26	83.63	83.65	2,601,108	-0.69(-0.82%)
Jan 22, 2015	83.48	84.40	82.84	84.34	2,220,548	+1.28(+1.54%)
Jan 21, 2015	82.33	83.23	82.20	83.06	3,132,242	+0.49(+0.60%)
Jan 20, 2015	82.88	83.01	81.99	82.57	3,186,963	-0.08(-0.10%)
Jan 16, 2015	81.51	82.65	82.65	82.65	2,925,075	+1.02(+1.25%)
Jan 15, 2015	82.54	82.68	81.55	81.63	2,402,677	-0.70(-0.84%)
Jan 14, 2015	81.97	82.38	81.25	82.33	3,144,620	-0.57(-0.68%)
Jan 13, 2015	83.69	84.22	82.24	82.89	2,114,592	-0.25(-0.30%)
Jan 12, 2015	83.69	83.84	82.82	83.14	3,314,854	-0.58(-0.70%)
Jan 09, 2015	84.62	84.63	83.52	83.73	2,171,300	-0.78(-0.92%)
Jan 08, 2015	83.71	84.60	83.71	84.50	2,321,356	+1.46(+1.76%)
Jan 07, 2015	82.98	83.24	82.50	83.04	5,691,959	+0.85(+1.03%)
Jan 06, 2015	83.07	83.32	81.78	82.19	2,960,877	-0.78(-0.95%)
Jan 05, 2015	84.01	84.15	82.75	82.97	2,899,880	-1.50(-1.77%)

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.