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 27, 2009	27.58	28.16	27.46	27.55	0	-0.70(-2.49%)
Feb 26, 2009	29.08	29.37	28.24	28.25	6,722,825	-0.41(-1.42%)
Feb 25, 2009	28.77	29.35	28.14	28.66	4,976,100	-0.28(-0.98%)
Feb 24, 2009	27.88	29.04	27.70	28.94	5,774,700	+1.20(+4.31%)
Feb 23, 2009	29.03	29.05	27.62	27.74	6,534,490	-0.83(-2.89%)
Feb 20, 2009	28.40	28.95	27.82	28.57	8,796,297	-0.49(-1.67%)
Feb 19, 2009	29.74	29.87	28.97	29.06	5,659,867	-0.38(-1.28%)
Feb 18, 2009	29.87	29.87	29.13	29.43	6,800,158	-0.14(-0.49%)
Feb 17, 2009	30.00	30.18	29.58	29.58	6,891,715	-1.52(-4.89%)
Feb 13, 2009	31.45	31.70	31.08	31.10	8,599,910	-0.44(-1.40%)
Feb 12, 2009	31.12	31.64	30.50	31.54	6,982,661	-0.10(-0.32%)
Feb 11, 2009	31.52	31.76	31.09	31.64	7,290,923	+0.38(+1.21%)
Feb 10, 2009	32.82	33.00	31.07	31.27	10,601,919	-1.88(-5.66%)
Feb 09, 2009	32.97	33.32	32.74	33.14	6,993,583	+0.17(+0.51%)
Feb 06, 2009	32.06	33.08	31.99	32.98	5,619,621	+1.03(+3.22%)
Feb 05, 2009	31.34	32.19	30.99	31.95	6,444,769	+0.38(+1.19%)
Feb 04, 2009	32.03	32.39	31.43	31.57	5,292,606	-0.26(-0.82%)
Feb 03, 2009	31.86	32.11	31.42	31.83	5,357,698	+0.20(+0.64%)

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.