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 (%)
Nov 30, 2015	83.20	83.28	82.88	82.92	6,080,081	-0.17(-0.21%)
Nov 27, 2015	82.97	83.20	82.83	83.09	796,798	+0.06(+0.07%)
Nov 25, 2015	83.18	83.03	83.03	83.03	2,728,172	-0.14(-0.17%)
Nov 24, 2015	82.39	83.36	82.31	83.17	2,832,190	+0.32(+0.39%)
Nov 23, 2015	82.93	83.20	82.66	82.85	2,819,513	-0.09(-0.11%)
Nov 20, 2015	83.17	83.39	82.82	82.94	2,367,383	+0.06(+0.07%)
Nov 19, 2015	82.87	83.07	82.67	82.88	2,553,257	-0.07(-0.09%)
Nov 18, 2015	81.85	83.05	81.82	82.96	2,985,928	+1.15(+1.41%)
Nov 17, 2015	82.13	82.50	81.59	81.81	3,959,169	-0.21(-0.25%)
Nov 16, 2015	80.55	82.03	80.55	82.01	2,965,922	+1.26(+1.56%)
Nov 13, 2015	81.10	81.34	80.62	80.75	2,600,426	-0.63(-0.77%)
Nov 12, 2015	82.20	82.29	81.33	81.38	3,752,256	-1.28(-1.55%)
Nov 11, 2015	83.20	83.26	82.65	82.66	2,733,437	-0.44(-0.53%)
Nov 10, 2015	82.66	83.16	82.54	83.11	3,671,345	+0.33(+0.40%)
Nov 09, 2015	83.39	83.47	82.38	82.78	1,745,851	-0.83(-0.99%)
Nov 06, 2015	83.49	83.77	82.99	83.61	3,504,687	+0.00(+0.00%)
Nov 05, 2015	83.86	83.95	83.24	83.61	2,972,600	-0.22(-0.27%)
Nov 04, 2015	84.25	84.28	83.57	83.83	2,113,341	-0.27(-0.32%)
Nov 03, 2015	83.54	84.39	83.53	84.10	2,447,661	+0.38(+0.45%)

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.