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 (%)
Feb 28, 2011	50.65	50.93	50.61	50.93	2,753,954	+0.41(+0.81%)
Feb 25, 2011	50.12	50.54	50.11	50.52	2,284,114	+0.57(+1.14%)
Feb 24, 2011	49.95	50.12	49.49	49.95	2,900,330	-0.08(-0.16%)
Feb 23, 2011	50.26	50.41	49.69	50.03	4,406,946	-0.21(-0.41%)
Feb 22, 2011	50.73	51.02	50.11	50.24	6,411,331	-1.04(-2.04%)
Feb 18, 2011	51.29	51.33	51.11	51.29	2,033,777	+0.07(+0.14%)
Feb 17, 2011	50.83	51.27	50.83	51.21	1,787,095	+0.24(+0.46%)
Feb 16, 2011	50.89	51.01	50.72	50.98	2,284,825	+0.28(+0.56%)
Feb 15, 2011	50.61	50.78	50.56	50.69	1,531,694	-0.12(-0.23%)
Feb 14, 2011	50.71	50.84	50.58	50.81	1,827,863	+0.11(+0.22%)
Feb 11, 2011	50.22	50.78	50.17	50.70	1,928,950	+0.30(+0.59%)
Feb 10, 2011	50.08	50.45	50.03	50.41	2,736,968	+0.08(+0.16%)
Feb 09, 2011	50.36	50.49	50.09	50.32	3,258,208	-0.19(-0.38%)
Feb 08, 2011	50.30	50.53	50.18	50.52	2,195,740	+0.24(+0.47%)
Feb 07, 2011	50.04	50.40	50.03	50.28	2,204,898	+0.34(+0.68%)
Feb 04, 2011	49.90	49.95	49.60	49.94	1,800,801	+0.07(+0.13%)
Feb 03, 2011	49.69	49.95	49.41	49.87	2,559,518	+0.09(+0.18%)
Feb 02, 2011	49.78	49.93	49.75	49.78	1,576,747	-0.13(-0.25%)

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.