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 (%)
May 29, 2020	104.74	105.50	103.59	105.23	3,493,492	-0.13(-0.12%)
May 28, 2020	107.00	107.00	105.06	105.36	3,246,537	-0.58(-0.55%)
May 27, 2020	105.45	106.03	103.94	105.94	2,893,688	+2.38(+2.30%)
May 26, 2020	103.42	104.34	103.36	103.56	2,196,934	+2.80(+2.78%)
May 22, 2020	100.75	100.85	99.92	100.76	1,725,490	-0.05(-0.05%)
May 21, 2020	101.26	101.67	100.31	100.81	1,523,995	-0.56(-0.55%)
May 20, 2020	100.99	101.80	100.79	101.37	3,038,998	+1.81(+1.82%)
May 19, 2020	100.95	101.15	99.56	99.56	1,471,048	-1.65(-1.63%)
May 18, 2020	99.86	101.80	99.57	101.21	2,564,396	+4.40(+4.54%)
May 15, 2020	96.12	97.00	95.48	96.81	2,044,106	-0.05(-0.05%)
May 14, 2020	94.24	96.88	93.07	96.86	2,798,460	+1.37(+1.44%)
May 13, 2020	97.46	97.46	94.78	95.48	3,728,197	-2.35(-2.40%)
May 12, 2020	100.53	100.69	97.78	97.84	2,647,015	-2.26(-2.26%)
May 11, 2020	100.13	100.80	99.42	100.10	3,405,480	-0.96(-0.95%)
May 08, 2020	100.13	101.21	99.86	101.06	2,139,322	+2.35(+2.38%)
May 07, 2020	98.75	99.86	98.54	98.70	1,901,059	+1.27(+1.31%)
May 06, 2020	99.51	99.76	97.41	97.43	1,878,689	-1.56(-1.57%)
May 05, 2020	99.70	100.41	98.92	98.99	2,705,583	+0.43(+0.44%)
May 04, 2020	97.78	98.65	97.05	98.56	2,485,653	-0.12(-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.