Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

177.16 +2.78 (+1.59%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	48.86	49.18	48.81	49.07	2,194,035	+0.34(+0.70%)
Jan 28, 2011	49.57	49.68	48.69	48.73	3,250,668	-0.78(-1.57%)
Jan 27, 2011	49.36	49.55	49.28	49.51	2,346,975	+0.13(+0.25%)
Jan 26, 2011	49.32	49.53	49.25	49.38	3,948,822	+0.16(+0.32%)
Jan 25, 2011	49.12	49.30	48.84	49.23	4,628,979	-0.01(-0.03%)
Jan 24, 2011	49.02	49.32	49.00	49.24	2,797,113	+0.22(+0.45%)
Jan 21, 2011	49.12	49.23	48.93	49.02	4,205,361	+0.20(+0.41%)
Jan 20, 2011	48.69	48.92	48.49	48.82	2,340,501	+0.04(+0.08%)
Jan 19, 2011	49.28	49.31	48.65	48.78	2,743,299	-0.55(-1.11%)
Jan 18, 2011	49.30	49.38	49.19	49.33	2,243,026	+0.02(+0.05%)
Jan 14, 2011	48.89	49.35	48.86	49.31	3,460,837	+0.36(+0.73%)
Jan 13, 2011	49.09	49.10	48.84	48.95	1,469,959	-0.13(-0.26%)
Jan 12, 2011	48.92	49.15	48.88	49.08	3,893,913	+0.48(+0.99%)
Jan 11, 2011	48.67	48.74	48.43	48.60	5,130,616	+0.12(+0.24%)
Jan 10, 2011	48.30	48.53	48.13	48.48	4,749,057	-0.07(-0.14%)
Jan 07, 2011	48.76	48.85	48.15	48.55	2,749,943	-0.14(-0.29%)
Jan 06, 2011	48.88	48.93	48.59	48.69	6,641,247	-0.21(-0.42%)
Jan 05, 2011	48.48	48.92	48.43	48.89	4,807,830	+0.26(+0.53%)
Jan 04, 2011	48.71	48.72	48.27	48.64	7,226,028	+0.07(+0.14%)

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.