Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.06 -1.16 (-0.66%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	34.87	35.50	34.70	35.41	3,594,156	+0.39(+1.11%)
Nov 26, 2008	33.07	35.02	32.93	35.02	11,930,351	+1.15(+3.41%)
Nov 25, 2008	34.09	34.24	32.78	33.87	11,433,718	+0.79(+2.40%)
Nov 24, 2008	31.74	33.91	31.35	33.08	14,016,663	+1.98(+6.38%)
Nov 21, 2008	29.94	31.09	28.51	31.09	13,687,847	+1.72(+5.87%)
Nov 20, 2008	31.20	31.94	28.87	29.37	13,170,297	-2.39(-7.52%)
Nov 19, 2008	33.80	34.00	31.52	31.76	13,692,541	-2.21(-6.50%)
Nov 18, 2008	33.48	34.20	32.51	33.96	10,384,735	+0.52(+1.55%)
Nov 17, 2008	34.14	34.82	33.44	33.44	9,701,697	-1.03(-2.99%)
Nov 14, 2008	35.30	36.21	34.27	34.48	7,671,558	-1.71(-4.73%)
Nov 13, 2008	33.59	36.19	32.22	36.19	11,184,073	+2.60(+7.74%)
Nov 12, 2008	34.76	35.29	33.36	33.59	4,956,154	-1.70(-4.83%)
Nov 11, 2008	35.69	36.14	34.77	35.29	6,360,677	-0.84(-2.31%)
Nov 10, 2008	37.36	37.65	35.64	36.13	5,713,815	-0.52(-1.42%)
Nov 07, 2008	36.14	36.83	35.69	36.65	6,537,104	+0.81(+2.26%)
Nov 06, 2008	37.41	37.67	35.49	35.84	8,966,705	-1.75(-4.65%)
Nov 05, 2008	39.37	39.80	37.48	37.59	6,631,113	-2.21(-5.55%)
Nov 04, 2008	39.33	39.92	38.85	39.80	8,796,697	+1.41(+3.69%)

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.