Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.69 +0.26 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	59.47	60.08	59.18	59.68	1,624,102	+0.56(+0.94%)
Feb 27, 2007	60.95	60.98	58.68	59.13	2,651,174	-2.27(-3.69%)
Feb 26, 2007	61.62	61.72	61.23	61.39	2,228,672	+0.01(+0.02%)
Feb 23, 2007	61.60	61.60	61.24	61.38	1,399,698	-0.28(-0.45%)
Feb 22, 2007	61.71	61.87	61.36	61.65	1,144,931	-0.04(-0.06%)
Feb 21, 2007	61.63	61.77	61.45	61.69	1,209,244	-0.11(-0.18%)
Feb 20, 2007	61.65	61.87	61.43	61.80	1,202,068	+0.12(+0.19%)
Feb 16, 2007	61.52	61.73	61.49	61.68	2,087,540	+0.03(+0.05%)
Feb 15, 2007	61.65	61.72	61.53	61.65	1,513,280	-0.04(-0.06%)
Feb 14, 2007	61.40	61.79	61.37	61.69	1,164,759	+0.39(+0.64%)
Feb 13, 2007	60.82	61.31	60.80	61.30	1,232,582	+0.59(+0.97%)
Feb 12, 2007	60.90	60.94	60.58	60.71	830,630	-0.25(-0.40%)
Feb 09, 2007	61.32	61.44	60.64	60.96	1,395,420	-0.30(-0.49%)
Feb 08, 2007	61.23	61.32	61.00	61.26	760,711	-0.06(-0.09%)
Feb 07, 2007	61.34	61.48	61.20	61.31	2,477,833	+0.06(+0.09%)
Feb 06, 2007	61.29	61.34	61.11	61.26	1,236,984	+0.11(+0.18%)
Feb 05, 2007	61.15	61.28	61.02	61.15	1,083,655	-0.07(-0.12%)
Feb 02, 2007	61.08	61.23	60.96	61.22	1,221,941	+0.16(+0.26%)

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.