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 29, 2016	75.26	76.86	75.26	76.81	8,465,035	+1.97(+2.64%)
Jan 28, 2016	75.24	75.37	74.20	74.83	4,209,528	+0.31(+0.42%)
Jan 27, 2016	74.73	75.84	74.10	74.52	3,459,139	-0.38(-0.51%)
Jan 26, 2016	73.86	75.01	73.86	74.90	3,576,380	+1.38(+1.88%)
Jan 25, 2016	74.58	74.73	73.44	73.52	6,144,431	-1.38(-1.85%)
Jan 22, 2016	74.75	75.05	74.26	74.90	8,560,647	+1.42(+1.93%)
Jan 21, 2016	73.25	74.41	72.72	73.48	8,705,762	+0.38(+0.52%)
Jan 20, 2016	73.08	73.76	71.39	73.10	7,517,089	-1.21(-1.63%)
Jan 19, 2016	75.21	75.35	73.67	74.31	7,870,703	-0.18(-0.24%)
Jan 15, 2016	74.15	74.49	74.49	74.49	8,935,761	-1.69(-2.22%)
Jan 14, 2016	75.29	76.68	74.70	76.18	7,571,261	+1.18(+1.58%)
Jan 13, 2016	77.02	77.24	74.75	75.00	4,584,389	-1.62(-2.12%)
Jan 12, 2016	76.87	77.09	75.61	76.62	6,372,759	+0.44(+0.58%)
Jan 11, 2016	76.63	76.79	75.43	76.18	6,859,152	-0.03(-0.04%)
Jan 08, 2016	77.71	77.83	76.11	76.22	4,423,590	-0.99(-1.29%)
Jan 07, 2016	77.68	78.48	76.97	77.21	4,703,236	-1.86(-2.36%)
Jan 06, 2016	79.10	79.55	78.60	79.08	3,508,809	-1.23(-1.53%)
Jan 05, 2016	80.24	80.40	79.70	80.30	4,867,395	+0.16(+0.20%)

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.