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 (%)
Sep 28, 2007	62.44	62.59	62.11	62.28	1,622,767	-0.19(-0.30%)
Sep 27, 2007	62.49	62.59	62.24	62.46	2,494,738	+0.30(+0.49%)
Sep 26, 2007	62.24	62.44	61.78	62.16	1,568,803	+0.38(+0.62%)
Sep 25, 2007	61.82	61.94	61.57	61.78	3,689,938	-0.75(-1.21%)
Sep 24, 2007	62.82	62.93	62.33	62.53	1,719,928	-0.28(-0.45%)
Sep 21, 2007	63.24	63.24	62.81	62.81	1,637,948	+0.27(+0.43%)
Sep 20, 2007	63.24	63.24	62.52	62.54	1,744,771	-0.76(-1.20%)
Sep 19, 2007	63.40	63.64	62.93	63.31	1,783,967	+0.52(+0.83%)
Sep 18, 2007	61.23	62.81	60.98	62.78	2,479,281	+1.91(+3.13%)
Sep 17, 2007	60.99	61.10	60.71	60.88	1,720,342	-0.30(-0.50%)
Sep 14, 2007	60.73	61.25	60.66	61.18	1,659,064	+0.08(+0.13%)
Sep 13, 2007	60.91	61.36	60.81	61.10	1,747,117	+0.58(+0.96%)
Sep 12, 2007	60.31	60.78	60.17	60.52	1,391,731	+0.13(+0.22%)
Sep 11, 2007	59.89	60.47	59.82	60.39	1,435,620	+0.76(+1.28%)
Sep 10, 2007	60.07	60.11	59.12	59.63	1,903,625	-0.48(-0.80%)
Sep 07, 2007	59.92	60.28	59.57	60.11	1,876,850	-0.64(-1.06%)
Sep 06, 2007	60.64	60.83	60.27	60.75	1,762,209	+0.35(+0.58%)
Sep 05, 2007	60.87	60.87	60.23	60.41	1,750,982	-0.78(-1.27%)

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.