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 (%)
Nov 30, 2020	124.46	124.64	123.28	123.59	3,312,981	-1.33(-1.06%)
Nov 27, 2020	125.23	125.37	124.57	124.92	1,340,765	-0.09(-0.08%)
Nov 25, 2020	125.44	125.44	124.44	125.01	2,834,933	-0.80(-0.64%)
Nov 24, 2020	124.57	125.98	124.42	125.82	4,515,741	+2.63(+2.14%)
Nov 23, 2020	122.29	123.48	122.29	123.18	2,751,764	+1.66(+1.37%)
Nov 20, 2020	121.84	122.29	121.30	121.52	2,498,349	-0.52(-0.43%)
Nov 19, 2020	121.37	122.17	120.71	122.05	3,320,275	+0.34(+0.28%)
Nov 18, 2020	123.38	123.83	121.64	121.70	2,089,664	-1.43(-1.16%)
Nov 17, 2020	122.48	123.47	121.82	123.13	3,088,619	-0.52(-0.42%)
Nov 16, 2020	123.82	123.82	122.46	123.65	3,106,683	+2.28(+1.88%)
Nov 13, 2020	119.81	121.69	119.81	121.37	2,094,598	+2.32(+1.95%)
Nov 12, 2020	119.94	120.03	118.15	119.05	2,655,037	-1.57(-1.30%)
Nov 11, 2020	121.71	121.73	120.07	120.62	2,254,628	-0.36(-0.30%)
Nov 10, 2020	119.94	121.17	119.53	120.98	4,005,319	+1.37(+1.15%)
Nov 09, 2020	121.22	122.81	119.55	119.61	8,361,224	+4.76(+4.15%)
Nov 06, 2020	115.23	115.53	114.54	114.85	2,197,223	-0.17(-0.15%)
Nov 05, 2020	114.37	115.73	114.20	115.02	2,436,664	+1.96(+1.73%)
Nov 04, 2020	113.09	114.99	112.16	113.06	2,954,154	-0.03(-0.02%)
Nov 03, 2020	112.30	113.69	112.30	113.08	3,506,879	+2.08(+1.88%)

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.