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 30, 2004	42.99	43.05	42.79	43.02	235,175	-0.07(-0.17%)
Jan 29, 2004	43.13	43.15	42.64	43.09	314,809	+0.09(+0.22%)
Jan 28, 2004	43.66	43.72	42.83	43.00	755,487	-0.60(-1.38%)
Jan 27, 2004	43.90	43.90	43.48	43.60	725,676	-0.31(-0.71%)
Jan 26, 2004	43.45	43.91	43.31	43.91	605,328	+0.56(+1.29%)
Jan 23, 2004	43.66	43.75	43.23	43.35	355,661	-0.22(-0.50%)
Jan 22, 2004	43.75	43.75	43.46	43.57	515,619	-0.16(-0.36%)
Jan 21, 2004	43.26	43.73	43.11	43.73	608,917	+0.42(+0.97%)
Jan 20, 2004	43.23	43.37	43.05	43.31	644,524	+0.11(+0.25%)
Jan 16, 2004	43.11	43.21	43.00	43.20	603,672	+0.08(+0.18%)
Jan 15, 2004	43.10	43.21	42.76	43.12	619,544	+0.09(+0.20%)
Jan 14, 2004	42.67	43.03	42.63	43.03	353,867	+0.50(+1.18%)
Jan 13, 2004	42.76	42.85	42.32	42.53	453,237	-0.17(-0.39%)
Jan 12, 2004	42.64	42.78	42.50	42.70	862,448	+0.08(+0.19%)
Jan 09, 2004	42.75	42.85	42.50	42.62	1,223,631	-0.29(-0.68%)
Jan 08, 2004	42.66	42.84	42.60	42.91	455,583	+0.25(+0.58%)
Jan 07, 2004	42.60	42.66	42.33	42.66	841,884	-0.01(-0.03%)
Jan 06, 2004	42.59	42.68	42.42	42.68	445,370	+0.05(+0.12%)
Jan 05, 2004	42.46	42.64	42.29	42.63	869,625	+0.45(+1.07%)

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.