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, 2021	128.58	129.18	126.47	126.99	5,243,186	-2.22(-1.72%)
Jan 28, 2021	128.55	130.27	128.30	129.21	3,390,137	+1.83(+1.44%)
Jan 27, 2021	129.20	129.27	126.86	127.38	3,010,673	-3.40(-2.60%)
Jan 26, 2021	131.88	132.04	130.73	130.79	1,628,628	-0.60(-0.46%)
Jan 25, 2021	131.06	131.59	129.94	131.39	2,540,125	-0.13(-0.10%)
Jan 22, 2021	131.28	131.86	130.87	131.52	2,109,220	-0.71(-0.54%)
Jan 21, 2021	133.13	133.17	132.10	132.23	1,655,657	-0.81(-0.61%)
Jan 20, 2021	132.84	133.27	132.38	133.04	2,136,485	+0.62(+0.47%)
Jan 19, 2021	132.73	132.88	132.08	132.42	2,262,805	+0.58(+0.44%)
Jan 15, 2021	132.21	132.35	130.84	131.84	3,005,553	-1.26(-0.95%)
Jan 14, 2021	132.90	133.79	132.84	133.10	2,828,038	+0.50(+0.37%)
Jan 13, 2021	132.79	133.03	132.19	132.60	3,707,386	-0.12(-0.09%)
Jan 12, 2021	132.20	132.97	131.97	132.73	3,061,269	+0.64(+0.48%)
Jan 11, 2021	130.87	132.34	130.81	132.09	3,806,580	+0.10(+0.08%)
Jan 08, 2021	132.29	132.48	130.75	131.99	2,895,804	+0.08(+0.06%)
Jan 07, 2021	131.65	132.45	131.44	131.90	2,787,870	+1.14(+0.87%)
Jan 06, 2021	128.28	131.63	128.27	130.76	3,162,926	+3.20(+2.51%)
Jan 05, 2021	126.39	128.18	126.34	127.56	2,159,555	+1.09(+0.86%)

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.