Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.41 -0.02 (-0.01%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	52.23	52.43	51.75	51.75	3,072,974	-0.43(-0.83%)
Feb 28, 2012	52.12	52.24	51.96	52.18	1,791,795	+0.05(+0.10%)
Feb 27, 2012	51.64	52.23	51.54	52.13	2,352,224	+0.18(+0.35%)
Feb 24, 2012	52.07	52.12	51.88	51.95	1,538,647	-0.02(-0.04%)
Feb 23, 2012	51.61	51.98	51.47	51.97	1,443,922	+0.31(+0.60%)
Feb 22, 2012	51.88	51.95	51.61	51.66	1,565,639	-0.31(-0.60%)
Feb 21, 2012	52.17	52.22	51.84	51.97	1,221,169	-0.04(-0.07%)
Feb 17, 2012	52.00	52.07	51.86	52.01	2,022,575	+0.23(+0.45%)
Feb 16, 2012	51.20	51.82	51.12	51.77	2,635,357	+0.61(+1.18%)
Feb 15, 2012	51.52	51.56	51.07	51.17	2,327,376	-0.21(-0.41%)
Feb 14, 2012	51.33	51.38	50.99	51.38	4,134,521	-0.10(-0.19%)
Feb 13, 2012	51.52	51.60	51.29	51.48	1,684,828	+0.33(+0.65%)
Feb 10, 2012	51.08	51.17	50.93	51.14	1,634,888	-0.39(-0.75%)
Feb 09, 2012	51.69	51.70	51.27	51.53	1,591,087	-0.04(-0.07%)
Feb 08, 2012	51.40	51.63	51.25	51.57	1,857,789	+0.20(+0.38%)
Feb 07, 2012	51.16	51.48	50.95	51.37	1,943,215	+0.11(+0.22%)
Feb 06, 2012	51.09	51.29	51.04	51.26	1,352,772	-0.08(-0.15%)
Feb 03, 2012	51.11	51.34	51.03	51.33	2,212,105	+0.79(+1.56%)
Feb 02, 2012	50.60	50.69	50.39	50.55	1,761,172	+0.06(+0.12%)

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.