Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

171.50 -2.35 (-1.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	136.43	136.46	134.01	134.60	8,488,056	-1.61(-1.18%)
Feb 25, 2021	139.00	139.13	135.69	136.22	6,212,816	-2.69(-1.94%)
Feb 24, 2021	137.14	139.23	136.87	138.91	4,153,086	+1.97(+1.44%)
Feb 23, 2021	136.74	137.40	135.10	136.94	3,560,843	+0.45(+0.33%)
Feb 22, 2021	135.12	137.09	135.11	136.49	1,656,407	+0.53(+0.39%)
Feb 19, 2021	135.74	136.34	135.69	135.96	1,893,084	+0.71(+0.53%)
Feb 18, 2021	135.37	135.75	134.62	135.24	1,900,822	-0.75(-0.55%)
Feb 17, 2021	135.60	136.12	134.94	135.99	1,870,395	+0.12(+0.09%)
Feb 16, 2021	136.27	136.41	135.65	135.87	1,872,136	+0.23(+0.17%)
Feb 12, 2021	134.58	135.68	134.50	135.65	1,351,182	+0.79(+0.58%)
Feb 11, 2021	135.04	135.26	133.79	134.86	1,450,958	+0.09(+0.07%)
Feb 10, 2021	135.26	135.41	133.96	134.76	2,323,938	+0.20(+0.15%)
Feb 09, 2021	134.35	134.83	133.90	134.57	1,506,837	+0.03(+0.02%)
Feb 08, 2021	133.58	134.54	133.35	134.54	1,269,651	+1.46(+1.10%)
Feb 05, 2021	133.18	133.55	132.74	133.08	2,760,063	+0.70(+0.53%)
Feb 04, 2021	130.97	132.42	130.85	132.37	1,728,650	+1.68(+1.28%)
Feb 03, 2021	130.27	130.99	129.91	130.69	2,148,258	+0.53(+0.41%)
Feb 02, 2021	129.68	130.95	129.50	130.16	3,705,481	+1.83(+1.42%)

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.