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 (%)
Sep 28, 2012	55.60	55.80	55.38	55.60	2,656,169	-0.23(-0.41%)
Sep 27, 2012	55.57	55.93	55.42	55.83	1,471,098	+0.49(+0.89%)
Sep 26, 2012	55.58	55.61	55.19	55.34	2,015,747	-0.29(-0.51%)
Sep 25, 2012	56.38	56.45	55.60	55.62	1,806,010	-0.58(-1.03%)
Sep 24, 2012	56.03	56.36	55.99	56.20	1,933,495	-0.03(-0.06%)
Sep 21, 2012	56.55	56.55	56.21	56.23	1,535,427	-0.05(-0.08%)
Sep 20, 2012	55.96	56.29	55.77	56.28	1,400,624	+0.02(+0.04%)
Sep 19, 2012	56.27	56.45	56.14	56.26	1,170,864	+0.03(+0.05%)
Sep 18, 2012	56.23	56.32	56.09	56.23	1,614,365	-0.15(-0.27%)
Sep 17, 2012	56.61	56.67	56.23	56.38	2,007,515	-0.39(-0.69%)
Sep 14, 2012	56.60	57.15	56.56	56.77	1,653,616	+0.28(+0.50%)
Sep 13, 2012	55.54	56.62	55.40	56.49	1,864,178	+0.94(+1.70%)
Sep 12, 2012	55.51	55.66	55.41	55.54	1,025,862	+0.18(+0.33%)
Sep 11, 2012	55.21	55.52	55.17	55.36	2,739,152	+0.21(+0.37%)
Sep 10, 2012	55.36	55.52	55.13	55.15	2,405,233	-0.26(-0.47%)
Sep 07, 2012	55.15	55.41	55.13	55.41	938,101	+0.37(+0.67%)
Sep 06, 2012	54.25	55.05	54.25	55.05	1,451,955	+1.15(+2.13%)
Sep 05, 2012	53.94	54.07	53.77	53.90	1,059,599	+0.05(+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.