Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.49 +0.06 (+0.03%)

Streaming Delayed Price Updated: 11:39 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	77.45	77.88	76.81	76.81	3,207,426	-0.67(-0.87%)
Feb 26, 2016	77.93	78.07	77.40	77.48	2,118,358	-0.03(-0.04%)
Feb 25, 2016	76.77	77.54	76.48	77.51	1,461,432	+0.92(+1.20%)
Feb 24, 2016	75.56	76.69	75.08	76.59	2,593,261	+0.28(+0.37%)
Feb 23, 2016	76.99	77.11	76.18	76.31	1,982,218	-1.04(-1.34%)
Feb 22, 2016	76.92	77.39	76.89	77.35	2,064,919	+1.21(+1.59%)
Feb 19, 2016	75.88	76.19	75.57	76.14	1,871,483	-0.14(-0.18%)
Feb 18, 2016	76.60	76.65	76.07	76.28	2,067,813	-0.17(-0.22%)
Feb 17, 2016	75.86	76.67	75.86	76.44	2,539,571	+1.18(+1.56%)
Feb 16, 2016	74.98	75.32	74.49	75.27	4,469,665	+1.14(+1.53%)
Feb 12, 2016	73.19	74.13	74.13	74.13	3,735,964	+1.70(+2.35%)
Feb 11, 2016	72.44	72.94	71.73	72.43	4,218,628	-1.25(-1.70%)
Feb 10, 2016	74.22	74.85	73.63	73.68	3,958,316	-0.16(-0.21%)
Feb 09, 2016	73.37	74.40	73.17	73.84	5,333,740	-0.26(-0.35%)
Feb 08, 2016	74.31	74.34	73.17	74.10	6,163,746	-0.98(-1.30%)
Feb 05, 2016	75.90	75.99	74.82	75.08	4,278,072	-1.00(-1.32%)
Feb 04, 2016	75.61	76.62	75.52	76.08	3,231,337	+0.34(+0.45%)
Feb 03, 2016	75.51	75.94	73.85	75.74	5,979,505	+0.66(+0.88%)
Feb 02, 2016	75.71	75.73	74.81	75.08	4,787,656	-1.52(-1.98%)

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.