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, 2012	50.25	50.28	49.73	49.93	3,598,023	-0.03(-0.06%)
Jan 30, 2012	49.77	50.01	49.51	49.96	3,394,546	-0.27(-0.54%)
Jan 27, 2012	49.96	50.32	49.96	50.23	2,265,909	-0.03(-0.06%)
Jan 26, 2012	50.77	50.85	50.04	50.26	3,143,093	-0.32(-0.63%)
Jan 25, 2012	50.14	50.70	49.89	50.58	4,236,359	+0.30(+0.59%)
Jan 24, 2012	50.08	50.32	49.94	50.29	4,224,623	-0.11(-0.21%)
Jan 23, 2012	50.40	50.71	50.20	50.39	2,680,699	-0.03(-0.06%)
Jan 20, 2012	50.23	50.44	50.17	50.42	1,724,173	+0.06(+0.12%)
Jan 19, 2012	50.31	50.39	50.11	50.36	2,660,662	+0.21(+0.42%)
Jan 18, 2012	49.54	50.17	49.44	50.15	2,394,346	+0.58(+1.16%)
Jan 17, 2012	49.92	50.04	49.45	49.57	3,585,568	+0.00(+0.00%)
Jan 13, 2012	49.47	49.57	49.06	49.57	2,256,707	-0.27(-0.53%)
Jan 12, 2012	49.88	49.94	49.47	49.84	2,147,945	+0.09(+0.18%)
Jan 11, 2012	49.44	49.78	49.38	49.75	5,023,042	+0.14(+0.29%)
Jan 10, 2012	49.64	49.75	49.53	49.61	2,382,324	+0.50(+1.02%)
Jan 09, 2012	49.07	49.18	48.85	49.11	2,940,492	+0.16(+0.33%)
Jan 06, 2012	49.11	49.15	48.75	48.95	7,410,285	-0.14(-0.28%)
Jan 05, 2012	48.63	49.14	48.32	49.08	2,297,527	+0.21(+0.43%)

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.