Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

178.13 -0.56 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	149.71	151.52	149.71	151.46	1,874,139	+1.44(+0.96%)
Apr 27, 2023	148.38	150.22	148.17	150.02	1,856,828	+2.59(+1.76%)
Apr 26, 2023	148.69	148.79	147.11	147.42	1,455,255	-1.71(-1.15%)
Apr 25, 2023	150.56	150.64	149.07	149.14	1,329,643	-2.13(-1.41%)
Apr 24, 2023	150.96	151.45	150.78	151.27	1,485,232	+0.30(+0.20%)
Apr 21, 2023	151.16	151.19	150.25	150.97	1,000,096	+0.09(+0.06%)
Apr 20, 2023	150.78	151.32	150.38	150.88	2,186,219	-1.04(-0.68%)
Apr 19, 2023	151.29	152.12	151.19	151.92	1,152,844	-0.01(-0.01%)
Apr 18, 2023	152.17	152.22	151.35	151.93	1,163,825	+0.06(+0.04%)
Apr 17, 2023	151.06	151.90	150.83	151.87	5,191,418	+0.73(+0.48%)
Apr 14, 2023	151.37	152.15	150.36	151.15	1,093,924	-0.15(-0.10%)
Apr 13, 2023	150.33	151.52	149.82	151.29	1,077,015	+1.22(+0.81%)
Apr 12, 2023	151.23	151.49	149.89	150.08	1,232,770	-0.43(-0.29%)
Apr 11, 2023	150.18	151.03	150.14	150.51	942,901	+0.67(+0.44%)
Apr 10, 2023	148.78	149.85	148.60	149.84	1,208,359	+0.53(+0.35%)
Apr 06, 2023	149.12	149.56	148.71	149.31	1,292,965	+0.16(+0.11%)
Apr 05, 2023	148.57	149.22	148.43	149.16	1,953,555	+0.41(+0.28%)
Apr 04, 2023	150.16	150.28	148.04	148.75	1,202,121	-1.20(-0.80%)

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.