Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

176.89 +0.26 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	80.62	80.80	80.55	80.64	1,782,446	+0.02(+0.02%)
Jun 27, 2014	80.38	80.68	80.32	80.62	1,649,789	+0.06(+0.08%)
Jun 26, 2014	80.66	80.66	80.04	80.56	1,065,587	-0.10(-0.12%)
Jun 25, 2014	80.19	80.71	80.16	80.66	1,299,370	+0.28(+0.35%)
Jun 24, 2014	80.90	81.21	80.35	80.38	1,949,444	-0.63(-0.78%)
Jun 23, 2014	81.01	81.12	80.86	81.01	1,397,571	+0.02(+0.02%)
Jun 20, 2014	81.04	81.09	80.87	80.99	967,842	+0.22(+0.27%)
Jun 19, 2014	80.66	80.78	80.47	80.78	1,027,239	+0.18(+0.23%)
Jun 18, 2014	80.05	80.65	79.88	80.59	1,475,036	+0.59(+0.74%)
Jun 17, 2014	79.60	80.04	79.49	80.00	1,164,344	+0.28(+0.35%)
Jun 16, 2014	79.65	79.87	79.47	79.72	1,560,898	+0.06(+0.07%)
Jun 13, 2014	79.46	79.71	79.35	79.67	1,367,626	+0.37(+0.47%)
Jun 12, 2014	79.68	79.76	79.19	79.29	1,798,302	-0.49(-0.61%)
Jun 11, 2014	79.73	79.86	79.60	79.78	1,464,344	-0.25(-0.31%)
Jun 10, 2014	79.93	80.05	79.78	80.03	1,456,981	+0.10(+0.12%)
Jun 06, 2014	79.71	79.98	79.61	79.93	1,239,353	+0.39(+0.49%)
Jun 05, 2014	79.14	79.57	78.80	79.54	1,864,398	+0.59(+0.75%)
Jun 04, 2014	78.70	79.01	78.67	78.95	1,731,850	+0.13(+0.16%)
Jun 03, 2014	78.66	78.89	78.53	78.82	1,238,443	+0.06(+0.07%)

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.