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 30, 2013	67.71	68.08	67.56	67.89	4,304,773	-0.42(-0.61%)
Sep 27, 2013	68.22	68.38	68.16	68.31	1,394,869	-0.26(-0.38%)
Sep 26, 2013	68.65	68.89	68.33	68.57	958,906	+0.05(+0.07%)
Sep 25, 2013	68.60	68.84	68.45	68.52	1,539,067	-0.02(-0.03%)
Sep 24, 2013	68.64	68.98	68.45	68.55	2,159,454	-0.17(-0.25%)
Sep 23, 2013	68.89	68.97	68.51	68.72	3,842,139	-0.31(-0.44%)
Sep 20, 2013	69.68	69.71	68.97	69.03	4,349,022	-0.55(-0.79%)
Sep 19, 2013	70.02	70.02	69.50	69.57	2,773,659	-0.22(-0.31%)
Sep 18, 2013	68.99	70.04	68.79	69.79	2,480,206	+0.77(+1.11%)
Sep 17, 2013	68.87	69.06	68.86	69.03	2,387,051	+0.23(+0.33%)
Sep 16, 2013	69.11	69.11	68.68	68.80	1,589,877	+0.44(+0.64%)
Sep 13, 2013	68.23	68.41	68.17	68.36	2,056,111	+0.19(+0.28%)
Sep 12, 2013	68.45	68.51	68.08	68.17	1,345,913	-0.27(-0.40%)
Sep 11, 2013	68.26	68.45	68.07	68.45	1,043,050	+0.19(+0.28%)
Sep 10, 2013	68.19	68.29	68.01	68.26	1,249,807	+0.53(+0.78%)
Sep 09, 2013	67.22	67.77	67.22	67.73	985,321	+0.65(+0.97%)
Sep 06, 2013	67.25	67.47	66.49	67.08	3,413,626	+0.04(+0.06%)
Sep 05, 2013	67.04	67.22	66.95	67.04	865,359	+0.09(+0.14%)
Sep 04, 2013	66.43	67.09	66.32	66.95	1,170,873	+0.57(+0.86%)

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.