Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

173.12 +1.02 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	152.10	152.10	151.36	151.70	3,588,347	+0.16(+0.11%)
May 27, 2021	151.51	151.94	151.20	151.54	3,259,243	+0.81(+0.54%)
May 26, 2021	150.64	150.87	150.04	150.73	2,093,158	+0.43(+0.29%)
May 25, 2021	151.50	151.71	150.10	150.30	1,711,455	-0.84(-0.55%)
May 24, 2021	151.08	151.57	150.54	151.14	2,158,183	+0.87(+0.58%)
May 21, 2021	150.38	151.19	149.91	150.27	2,245,232	+0.55(+0.36%)
May 20, 2021	149.02	150.29	148.62	149.72	2,543,311	+0.80(+0.54%)
May 19, 2021	148.28	148.92	146.91	148.92	4,260,177	-0.88(-0.58%)
May 18, 2021	151.20	151.32	149.71	149.80	3,917,608	-1.38(-0.92%)
May 17, 2021	151.11	151.50	150.45	151.18	2,664,305	-0.15(-0.10%)
May 14, 2021	150.23	151.60	150.07	151.33	2,457,057	+1.97(+1.32%)
May 13, 2021	147.47	150.01	147.30	149.37	2,674,008	+2.07(+1.41%)
May 12, 2021	150.03	150.23	147.12	147.29	2,532,414	-2.90(-1.93%)
May 11, 2021	150.74	151.34	149.12	150.19	4,444,350	-1.95(-1.28%)
May 10, 2021	153.04	153.83	152.10	152.14	4,315,020	-0.17(-0.11%)
May 07, 2021	150.95	152.49	150.61	152.31	2,210,290	+1.15(+0.76%)
May 06, 2021	149.99	151.20	149.29	151.16	3,470,058	+1.23(+0.82%)
May 05, 2021	149.75	150.34	149.17	149.93	2,484,054	+0.52(+0.35%)
May 04, 2021	148.65	149.50	147.94	149.41	2,848,864	+0.13(+0.09%)

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.