Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.35 +0.29 (+0.17%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	128.07	128.67	125.97	126.49	5,263,944	-2.21(-1.72%)
Jan 28, 2021	128.05	129.76	127.80	128.70	3,403,558	+1.82(+1.44%)
Jan 27, 2021	128.69	128.76	126.36	126.88	3,022,593	-3.39(-2.60%)
Jan 26, 2021	131.36	131.52	130.21	130.27	1,635,075	-0.60(-0.46%)
Jan 25, 2021	130.54	131.07	129.43	130.87	2,550,181	-0.13(-0.10%)
Jan 22, 2021	130.76	131.34	130.35	131.00	2,117,570	-0.71(-0.54%)
Jan 21, 2021	132.60	132.65	131.58	131.71	1,662,212	-0.80(-0.61%)
Jan 20, 2021	132.31	132.74	131.86	132.51	2,144,943	+0.62(+0.47%)
Jan 19, 2021	132.20	132.35	131.56	131.90	2,271,763	+0.58(+0.44%)
Jan 15, 2021	131.69	131.83	130.33	131.32	3,017,452	-1.26(-0.95%)
Jan 14, 2021	132.38	133.26	132.31	132.58	2,839,235	+0.50(+0.37%)
Jan 13, 2021	132.27	132.50	131.67	132.08	3,722,063	-0.12(-0.09%)
Jan 12, 2021	131.68	132.45	131.45	132.20	3,073,388	+0.63(+0.48%)
Jan 11, 2021	130.35	131.82	130.30	131.57	3,821,650	+0.10(+0.08%)
Jan 08, 2021	131.77	131.96	130.23	131.47	2,907,269	+0.08(+0.06%)
Jan 07, 2021	131.13	131.93	130.92	131.38	2,798,907	+1.14(+0.87%)
Jan 06, 2021	127.78	131.11	127.76	130.24	3,175,448	+3.18(+2.51%)
Jan 05, 2021	125.89	127.67	125.84	127.06	2,168,104	+1.08(+0.86%)

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.