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 (%)
Apr 28, 2006	53.94	54.28	53.91	54.18	667,573	+0.35(+0.65%)
Apr 27, 2006	53.28	54.06	53.15	53.84	1,096,658	+0.29(+0.54%)
Apr 26, 2006	53.63	53.86	53.49	53.55	692,139	+0.07(+0.14%)
Apr 25, 2006	53.88	53.91	53.33	53.47	997,150	-0.32(-0.59%)
Apr 24, 2006	53.73	53.88	53.56	53.79	646,318	-0.12(-0.23%)
Apr 21, 2006	53.97	54.05	53.71	53.91	954,503	+0.09(+0.16%)
Apr 20, 2006	53.84	54.07	53.59	53.83	1,208,863	+0.01(+0.03%)
Apr 19, 2006	53.75	53.84	53.50	53.81	991,629	+0.15(+0.28%)
Apr 18, 2006	52.91	53.76	52.78	53.66	1,047,801	+0.90(+1.70%)
Apr 17, 2006	52.74	52.90	52.53	52.76	853,615	+0.04(+0.08%)
Apr 13, 2006	52.72	52.81	52.46	52.72	907,579	+0.00(+0.00%)
Apr 12, 2006	52.77	53.02	52.58	52.72	482,496	+0.15(+0.29%)
Apr 11, 2006	53.15	53.26	52.49	52.57	1,594,336	-0.49(-0.93%)
Apr 10, 2006	53.04	53.24	52.90	53.06	532,871	+0.08(+0.15%)
Apr 07, 2006	53.60	53.71	52.87	52.98	784,470	-0.50(-0.93%)
Apr 06, 2006	53.62	53.63	53.25	53.48	1,664,309	-0.21(-0.39%)
Apr 05, 2006	53.51	53.74	53.37	53.69	893,225	+0.28(+0.53%)
Apr 04, 2006	52.98	53.47	52.85	53.41	2,056,820	+0.41(+0.78%)

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.