Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.43 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	150.26	150.85	149.82	149.90	1,864,102	-0.47(-0.31%)
Feb 27, 2023	151.44	151.90	150.07	150.36	1,812,117	-0.04(-0.03%)
Feb 24, 2023	149.80	150.71	149.15	150.40	1,269,242	-0.94(-0.62%)
Feb 23, 2023	151.74	152.02	149.91	151.34	1,390,223	+0.31(+0.21%)
Feb 22, 2023	151.45	152.02	150.54	151.03	1,688,117	-0.34(-0.23%)
Feb 21, 2023	152.96	153.27	151.10	151.37	1,214,607	-2.80(-1.81%)
Feb 17, 2023	153.56	154.39	152.96	154.16	1,003,550	-0.15(-0.09%)
Feb 16, 2023	154.34	155.69	153.98	154.31	1,111,710	-1.55(-0.99%)
Feb 15, 2023	154.74	155.86	154.36	155.86	1,439,599	+0.38(+0.24%)
Feb 14, 2023	155.55	156.58	154.31	155.48	1,376,656	-0.48(-0.31%)
Feb 13, 2023	154.69	155.97	154.49	155.96	1,556,020	+1.39(+0.90%)
Feb 10, 2023	153.43	154.73	153.22	154.56	2,348,715	+1.02(+0.67%)
Feb 09, 2023	156.02	156.31	153.16	153.54	1,383,481	-1.69(-1.09%)
Feb 08, 2023	155.71	156.33	154.99	155.22	1,299,286	-1.38(-0.88%)
Feb 07, 2023	154.72	157.08	154.22	156.61	1,739,311	+1.44(+0.93%)
Feb 06, 2023	155.18	155.57	154.49	155.17	1,036,215	-0.94(-0.60%)
Feb 03, 2023	156.28	157.20	155.66	156.10	2,634,598	-1.32(-0.84%)
Feb 02, 2023	157.07	157.97	156.30	157.43	1,703,683	+1.13(+0.72%)

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.