Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.35 +0.29 (+0.17%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	81.23	81.85	80.68	80.79	3,706,626	-1.14(-1.40%)
Jan 29, 2015	81.37	82.06	80.67	81.94	2,154,916	+0.61(+0.75%)
Jan 28, 2015	83.19	83.19	81.25	81.32	3,263,907	-1.41(-1.70%)
Jan 27, 2015	82.43	83.20	82.35	82.73	2,012,717	-0.93(-1.11%)
Jan 26, 2015	83.37	83.68	82.88	83.66	1,958,737	+0.34(+0.41%)
Jan 23, 2015	83.82	83.93	83.30	83.32	2,611,478	-0.68(-0.82%)
Jan 22, 2015	83.15	84.06	82.51	84.01	2,229,400	+1.27(+1.54%)
Jan 21, 2015	82.00	82.90	81.87	82.73	3,144,729	+0.49(+0.60%)
Jan 20, 2015	82.55	82.68	81.66	82.24	3,199,668	-0.08(-0.10%)
Jan 16, 2015	81.19	82.32	82.32	82.32	2,936,736	+1.02(+1.25%)
Jan 15, 2015	82.21	82.35	81.23	81.31	2,412,255	-0.69(-0.85%)
Jan 14, 2015	81.65	82.06	80.93	82.00	3,157,156	-0.56(-0.68%)
Jan 13, 2015	83.36	83.88	81.91	82.56	2,123,021	-0.25(-0.30%)
Jan 12, 2015	83.36	83.51	82.49	82.81	3,328,069	-0.58(-0.70%)
Jan 09, 2015	84.28	84.30	83.18	83.39	2,179,956	-0.77(-0.92%)
Jan 08, 2015	83.38	84.26	83.38	84.17	2,330,610	+1.46(+1.76%)
Jan 07, 2015	82.65	82.91	82.17	82.71	5,714,650	+0.85(+1.03%)
Jan 06, 2015	82.74	82.99	81.46	81.86	2,972,680	-0.78(-0.95%)
Jan 05, 2015	83.68	83.81	82.42	82.64	2,911,441	-1.49(-1.77%)

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.