Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

176.89 +0.26 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	74.78	75.36	74.61	75.02	2,407,798	+0.22(+0.30%)
Feb 27, 2014	74.35	74.80	74.27	74.80	1,702,822	+0.28(+0.37%)
Feb 26, 2014	74.61	74.72	74.29	74.52	2,142,221	+0.03(+0.04%)
Feb 25, 2014	74.66	74.83	74.32	74.49	1,990,350	-0.17(-0.23%)
Feb 24, 2014	74.39	75.15	74.15	74.66	1,915,477	+0.51(+0.68%)
Feb 21, 2014	74.42	74.52	74.15	74.15	1,792,015	-0.10(-0.13%)
Feb 20, 2014	73.94	74.41	73.70	74.25	1,890,582	+0.44(+0.59%)
Feb 19, 2014	74.21	74.68	73.78	73.81	2,839,564	-0.54(-0.72%)
Feb 18, 2014	74.29	74.46	74.14	74.35	1,829,734	+0.12(+0.16%)
Feb 14, 2014	73.62	74.23	74.23	74.23	1,813,510	+0.52(+0.70%)
Feb 13, 2014	72.87	73.75	72.76	73.72	1,935,625	+0.36(+0.50%)
Feb 12, 2014	73.48	73.66	73.18	73.35	2,381,985	+0.03(+0.04%)
Feb 11, 2014	72.62	73.51	72.46	73.32	1,425,846	+0.86(+1.18%)
Feb 10, 2014	72.30	72.50	72.17	72.47	1,265,712	+0.03(+0.04%)
Feb 07, 2014	72.03	72.50	71.71	72.43	2,140,019	+0.78(+1.09%)
Feb 06, 2014	70.93	71.67	70.92	71.65	2,444,212	+0.93(+1.31%)
Feb 05, 2014	70.59	70.90	70.24	70.72	5,105,191	-0.10(-0.13%)
Feb 04, 2014	70.74	70.96	70.39	70.82	5,262,687	+0.46(+0.65%)

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.