Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.43 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	108.41	108.49	106.52	106.53	1,726,875	-1.37(-1.27%)
Feb 27, 2018	109.33	109.75	107.89	107.90	1,619,292	-1.32(-1.21%)
Feb 26, 2018	108.54	109.26	108.11	109.22	1,332,172	+1.20(+1.11%)
Feb 23, 2018	106.92	108.02	106.79	108.02	1,344,882	+1.68(+1.58%)
Feb 22, 2018			106.14	106.34	1,748,707	-0.10(-0.09%)
Feb 21, 2018	107.18	108.19	106.44	106.44	1,843,288	-0.66(-0.62%)
Feb 20, 2018	107.57	107.91	106.79	107.10	1,451,827	-1.01(-0.93%)
Feb 16, 2018		108.10	108.10	108.10	0	+0.25(+0.23%)
Feb 15, 2018	107.55	107.86	106.47	107.85	1,756,941	+1.02(+0.96%)
Feb 14, 2018	104.97	106.92	104.79	106.83	1,911,789	+1.37(+1.30%)
Feb 13, 2018	104.72	105.65	104.43	105.46	1,934,974	+0.27(+0.26%)
Feb 12, 2018	104.71	105.85	103.94	105.19	6,842,660	+1.23(+1.19%)
Feb 09, 2018	103.87	104.67	100.83	103.95	4,029,832	+1.29(+1.26%)
Feb 08, 2018	106.33	106.49	102.64	102.66	2,948,684	-3.62(-3.40%)
Feb 07, 2018	106.32	107.88	106.09	106.28	2,899,048	-0.22(-0.20%)
Feb 06, 2018	103.35	106.77	102.86	106.50	5,358,561	+0.21(+0.20%)
Feb 05, 2018	108.83	109.50	104.69	106.29	3,964,952	-3.41(-3.11%)
Feb 02, 2018	111.46	111.61	109.66	109.70	3,940,928	-2.50(-2.23%)

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.