Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.43 -0.00 (-0.00%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	108.67	110.77	107.07	110.77	8,309,955	-1.32(-1.17%)
Feb 27, 2020	115.16	116.46	112.00	112.09	7,086,135	-4.96(-4.23%)
Feb 26, 2020	118.87	119.75	117.02	117.04	4,061,038	-1.27(-1.07%)
Feb 25, 2020	122.45	122.63	117.91	118.31	3,661,553	-3.81(-3.12%)
Feb 24, 2020	122.62	123.17	121.74	122.13	3,296,527	-3.65(-2.90%)
Feb 21, 2020	125.93	126.01	125.30	125.78	2,303,666	-0.61(-0.48%)
Feb 20, 2020	126.18	126.67	125.36	126.39	1,245,153	+0.03(+0.02%)
Feb 19, 2020	126.34	126.64	126.12	126.36	1,046,347	+0.37(+0.29%)
Feb 18, 2020	126.39	126.47	125.44	125.99	1,193,914	-0.62(-0.49%)
Feb 14, 2020	126.82	126.82	126.10	126.62	1,079,813	-0.04(-0.03%)
Feb 13, 2020	126.31	126.87	126.04	126.65	1,206,785	+0.03(+0.02%)
Feb 12, 2020	126.76	126.98	126.42	126.62	892,498	+0.46(+0.36%)
Feb 11, 2020	126.15	126.63	126.08	126.17	1,197,849	+0.55(+0.44%)
Feb 10, 2020	124.95	125.64	124.92	125.62	1,085,530	+0.43(+0.34%)
Feb 07, 2020	125.53	125.65	125.03	125.19	1,815,109	-0.78(-0.62%)
Feb 06, 2020	126.50	126.52	125.87	125.97	1,006,243	+0.02(+0.02%)
Feb 05, 2020	125.11	126.04	125.06	125.95	1,519,455	+1.93(+1.56%)
Feb 04, 2020	124.00	124.58	123.92	124.02	1,727,450	+1.35(+1.10%)

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.