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 29, 2017	102.10	102.36	101.95	102.29	3,821,259	+0.16(+0.15%)
Sep 28, 2017	102.02	102.15	101.82	102.13	3,616,963	+0.12(+0.12%)
Sep 27, 2017	102.21	102.21	101.60	102.01	4,479,951	+0.21(+0.20%)
Sep 26, 2017	101.85	101.96	101.75	101.80	1,232,523	-0.02(-0.02%)
Sep 25, 2017	101.46	101.97	101.45	101.83	1,576,063	+0.33(+0.33%)
Sep 22, 2017	101.34	101.59	101.32	101.49	1,293,052	+0.04(+0.03%)
Sep 21, 2017	101.55	101.70	101.42	101.46	1,072,955	-0.15(-0.14%)
Sep 20, 2017	101.52	101.71	101.31	101.60	1,771,625	+0.12(+0.12%)
Sep 19, 2017	101.44	101.55	101.35	101.48	1,202,359	+0.09(+0.08%)
Sep 18, 2017	101.15	101.40	101.09	101.40	2,169,852	+0.41(+0.41%)
Sep 15, 2017	100.81	101.00	100.69	100.98	1,356,706	+0.12(+0.12%)
Sep 14, 2017	100.57	100.90	100.56	100.86	1,534,467	+0.09(+0.09%)
Sep 13, 2017	100.47	100.78	100.47	100.77	1,328,200	+0.14(+0.14%)
Sep 12, 2017	100.19	100.64	100.19	100.63	1,329,509	+0.56(+0.56%)
Sep 11, 2017	99.47	100.16	99.45	100.08	1,117,422	+1.18(+1.19%)
Sep 08, 2017	98.62	99.06	98.59	98.90	1,258,419	+0.06(+0.06%)
Sep 07, 2017	99.33	99.33	98.63	98.84	2,288,350	-0.40(-0.41%)
Sep 06, 2017	99.08	99.40	99.05	99.24	2,194,907	+0.41(+0.42%)
Sep 05, 2017	99.57	99.60	98.47	98.83	3,407,988	-0.94(-0.94%)

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.