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 (%)
Nov 28, 2008	35.00	35.64	34.84	35.55	3,579,983	+0.39(+1.11%)
Nov 26, 2008	33.20	35.16	33.06	35.16	11,883,305	+1.16(+3.41%)
Nov 25, 2008	34.23	34.37	32.91	34.00	11,388,630	+0.80(+2.40%)
Nov 24, 2008	31.87	34.04	31.48	33.21	13,961,389	+1.99(+6.38%)
Nov 21, 2008	30.05	31.21	28.63	31.21	13,633,870	+1.73(+5.87%)
Nov 20, 2008	31.32	32.07	28.98	29.48	13,118,361	-2.40(-7.52%)
Nov 19, 2008	33.93	34.13	31.65	31.88	13,638,546	-2.22(-6.50%)
Nov 18, 2008	33.61	34.34	32.64	34.10	10,343,784	+0.52(+1.55%)
Nov 17, 2008	34.28	34.96	33.57	33.58	9,663,439	-1.04(-2.99%)
Nov 14, 2008	35.44	36.35	34.40	34.61	7,641,306	-1.72(-4.73%)
Nov 13, 2008	33.72	36.33	32.34	36.33	11,139,969	+2.61(+7.74%)
Nov 12, 2008	34.90	35.43	33.49	33.72	4,936,610	-1.71(-4.83%)
Nov 11, 2008	35.83	36.28	34.91	35.43	6,335,594	-0.84(-2.31%)
Nov 10, 2008	37.50	37.80	35.78	36.27	5,691,283	-0.52(-1.42%)
Nov 07, 2008	36.29	36.97	35.83	36.79	6,511,326	+0.81(+2.26%)
Nov 06, 2008	37.56	37.82	35.63	35.98	8,931,345	-1.75(-4.65%)
Nov 05, 2008	39.52	39.95	37.63	37.74	6,604,964	-2.22(-5.55%)
Nov 04, 2008	39.48	40.08	39.00	39.95	8,762,008	+1.42(+3.69%)

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.