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, 2006	52.87	52.77	52.31	52.41	1,090,831	-0.46(-0.86%)
Feb 27, 2006	52.89	53.04	52.82	52.87	788,589	+0.02(+0.04%)
Feb 24, 2006	52.75	52.93	52.70	52.84	851,108	+0.15(+0.28%)
Feb 23, 2006	52.82	52.92	52.60	52.70	575,916	-0.12(-0.23%)
Feb 22, 2006	52.60	52.95	52.56	52.82	681,079	+0.33(+0.63%)
Feb 21, 2006	52.63	52.79	52.40	52.49	999,331	-0.08(-0.15%)
Feb 17, 2006	52.58	52.63	52.21	52.57	759,607	+0.11(+0.21%)
Feb 16, 2006	52.08	52.57	52.08	52.46	762,367	+0.36(+0.70%)
Feb 15, 2006	51.95	52.11	51.71	52.10	651,545	+0.20(+0.38%)
Feb 14, 2006	51.45	52.01	51.26	51.90	844,483	+0.46(+0.89%)
Feb 13, 2006	51.49	51.52	51.22	51.45	751,603	-0.14(-0.27%)
Feb 10, 2006	51.39	51.65	51.08	51.58	1,052,327	+0.09(+0.17%)
Feb 09, 2006	51.65	51.88	51.42	51.50	1,561,998	-0.05(-0.10%)
Feb 08, 2006	51.36	51.58	51.09	51.55	729,935	+0.36(+0.69%)
Feb 07, 2006	51.57	51.60	51.12	51.19	1,158,318	-0.38(-0.73%)
Feb 06, 2006	51.45	51.68	51.45	51.57	933,914	+0.26(+0.51%)
Feb 03, 2006	51.52	51.74	51.25	51.31	760,159	-0.37(-0.72%)
Feb 02, 2006	52.07	52.10	51.55	51.68	1,104,908	-0.53(-1.01%)

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.