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 (%)
Apr 30, 2012	52.92	53.00	52.70	52.84	1,763,343	-0.24(-0.44%)
Apr 27, 2012	53.14	53.16	52.81	53.08	1,726,107	+0.05(+0.09%)
Apr 26, 2012	52.51	53.11	52.41	53.03	1,447,356	+0.40(+0.75%)
Apr 25, 2012	52.55	52.64	52.31	52.64	2,144,732	+0.51(+0.98%)
Apr 24, 2012	51.81	52.19	51.81	52.13	1,541,303	+0.39(+0.75%)
Apr 23, 2012	51.61	51.79	51.42	51.74	1,579,971	-0.43(-0.83%)
Apr 20, 2012	52.35	52.46	52.16	52.17	3,265,781	+0.07(+0.13%)
Apr 19, 2012	52.32	52.51	51.84	52.10	2,529,560	-0.14(-0.28%)
Apr 18, 2012	52.27	52.44	52.17	52.25	1,617,345	-0.28(-0.54%)
Apr 17, 2012	52.18	52.62	52.07	52.53	1,240,665	+0.70(+1.35%)
Apr 16, 2012	51.98	52.10	51.62	51.83	3,246,856	+0.16(+0.31%)
Apr 13, 2012	52.27	52.27	51.65	51.67	1,881,378	-0.70(-1.34%)
Apr 12, 2012	51.69	52.42	51.68	52.37	2,030,492	+0.76(+1.48%)
Apr 11, 2012	51.71	51.83	51.56	51.61	2,099,662	+0.43(+0.84%)
Apr 10, 2012	52.02	52.14	51.15	51.18	2,530,334	-0.92(-1.76%)
Apr 09, 2012	52.11	52.30	51.97	52.10	1,029,272	-0.68(-1.28%)
Apr 05, 2012	52.77	53.00	52.64	52.77	1,973,066	-0.16(-0.30%)
Apr 04, 2012	53.02	53.11	52.75	52.93	1,849,367	-0.53(-0.98%)
Apr 03, 2012	53.66	53.69	53.12	53.46	2,302,716	-0.27(-0.51%)

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.