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 (%)
Oct 31, 2012	55.43	55.59	55.06	55.31	2,934,662	+0.11(+0.20%)
Oct 26, 2012	55.34	55.20	55.20	55.20	4,175,160	-0.22(-0.39%)
Oct 25, 2012	55.59	55.68	55.01	55.41	1,772,859	+0.24(+0.43%)
Oct 24, 2012	55.46	55.55	55.07	55.17	3,446,022	-0.11(-0.20%)
Oct 23, 2012	55.51	55.51	55.01	55.28	1,712,883	-0.89(-1.59%)
Oct 19, 2012	56.94	56.94	56.04	56.18	1,364,511	-0.89(-1.57%)
Oct 18, 2012	56.85	57.23	56.85	57.07	1,877,138	+0.08(+0.15%)
Oct 17, 2012	56.61	57.02	56.55	56.98	1,022,054	+0.52(+0.93%)
Oct 16, 2012	56.20	56.50	56.16	56.46	1,521,957	+0.54(+0.96%)
Oct 15, 2012	55.62	55.98	55.39	55.92	1,926,539	+0.45(+0.82%)
Oct 12, 2012	55.83	55.91	55.36	55.47	3,673,182	-0.36(-0.65%)
Oct 11, 2012	56.03	56.19	55.83	55.83	2,053,862	+0.18(+0.32%)
Oct 10, 2012	56.00	56.03	55.51	55.65	1,871,794	-0.40(-0.71%)
Oct 09, 2012	56.44	56.59	56.02	56.05	1,368,477	-0.42(-0.75%)
Oct 08, 2012	56.35	56.55	56.31	56.48	1,621,429	-0.10(-0.18%)
Oct 05, 2012	56.82	56.94	56.39	56.58	1,128,872	+0.05(+0.10%)
Oct 04, 2012	56.21	56.54	56.16	56.52	3,339,718	+0.53(+0.95%)
Oct 03, 2012	55.98	56.18	55.68	55.99	1,981,422	+0.15(+0.28%)
Oct 02, 2012	55.95	56.05	55.60	55.84	2,251,260	+0.14(+0.25%)

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.