Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

176.63 -1.50 (-0.84%)

Streaming Delayed Price Updated: 12:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	153.47	155.44	153.18	155.37	2,535,977	+2.12(+1.39%)
Jan 30, 2023	153.87	154.91	153.15	153.24	3,975,696	-1.50(-0.97%)
Jan 27, 2023	154.57	155.58	154.20	154.74	2,067,624	-0.13(-0.08%)
Jan 26, 2023	154.38	154.95	153.34	154.87	1,590,926	+1.19(+0.77%)
Jan 25, 2023	152.26	153.70	151.59	153.68	2,502,103	+0.31(+0.20%)
Jan 24, 2023	152.87	153.72	151.91	153.37	2,266,137	-0.17(-0.11%)
Jan 23, 2023	152.31	154.25	152.03	153.53	4,247,536	+1.49(+0.98%)
Jan 20, 2023	150.36	152.12	149.60	152.04	2,476,679	+2.10(+1.40%)
Jan 19, 2023	150.08	150.77	149.37	149.94	3,140,566	-1.00(-0.66%)
Jan 18, 2023	153.97	154.19	150.90	150.94	4,861,825	-2.73(-1.78%)
Jan 17, 2023	154.33	154.64	153.50	153.67	6,317,022	-0.75(-0.49%)
Jan 13, 2023	152.85	154.65	152.47	154.42	2,401,803	+0.44(+0.29%)
Jan 12, 2023	153.67	154.54	152.55	153.98	2,562,955	+0.72(+0.47%)
Jan 11, 2023	152.38	153.31	152.00	153.26	1,646,085	+1.34(+0.88%)
Jan 10, 2023	150.78	151.99	150.43	151.93	2,085,418	+1.09(+0.72%)
Jan 09, 2023	152.08	152.76	150.76	150.84	4,726,325	-0.61(-0.41%)
Jan 06, 2023	149.54	151.86	148.83	151.45	2,987,628	+3.08(+2.08%)
Jan 05, 2023	148.70	149.02	147.76	148.37	2,597,707	-1.08(-0.72%)
Jan 04, 2023	148.47	150.23	148.17	149.45	2,022,398	+1.73(+1.17%)

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.