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, 2017	98.37	98.39	97.79	97.86	4,686,623	-0.47(-0.48%)
Apr 27, 2017	98.60	98.60	98.00	98.33	2,078,874	-0.24(-0.24%)
Apr 26, 2017	98.56	99.13	98.43	98.57	2,738,242	-0.05(-0.05%)
Apr 25, 2017	98.39	98.77	98.34	98.62	1,804,465	+0.61(+0.63%)
Apr 24, 2017	97.95	98.15	97.78	98.00	1,727,371	+1.08(+1.12%)
Apr 21, 2017	97.27	97.39	96.78	96.92	1,715,842	-0.49(-0.50%)
Apr 20, 2017	96.78	97.59	96.72	97.41	1,745,259	+0.74(+0.77%)
Apr 19, 2017	97.26	97.42	96.50	96.66	2,022,040	-0.32(-0.33%)
Apr 18, 2017	96.97	97.23	96.59	96.98	9,091,741	-0.35(-0.36%)
Apr 17, 2017	96.78	97.34	96.51	97.33	2,324,530	+0.84(+0.88%)
Apr 13, 2017	97.13	97.45	96.49	96.49	2,482,719	-0.89(-0.91%)
Apr 12, 2017	97.76	97.80	97.22	97.37	2,007,128	-0.49(-0.50%)
Apr 11, 2017	97.64	103.42	97.07	97.86	3,011,385	+0.01(+0.01%)
Apr 10, 2017	97.89	98.28	97.62	97.85	2,073,426	+0.09(+0.09%)
Apr 07, 2017	97.84	98.19	97.60	97.76	2,466,216	-0.18(-0.18%)
Apr 06, 2017	97.60	98.23	97.36	97.94	3,812,988	+0.39(+0.40%)
Apr 05, 2017	98.38	98.86	97.47	97.55	3,051,361	-0.40(-0.41%)
Apr 04, 2017	97.65	97.98	97.50	97.95	1,542,368	+0.16(+0.17%)

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.