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 (%)
Nov 30, 2009	40.94	41.22	40.75	41.15	2,387,709	+0.20(+0.48%)
Nov 27, 2009	40.43	41.23	40.33	40.95	1,551,118	-0.74(-1.77%)
Nov 25, 2009	41.54	41.74	41.42	41.69	1,082,819	+0.24(+0.58%)
Nov 24, 2009	41.57	41.59	41.15	41.45	2,223,802	-0.07(-0.17%)
Nov 23, 2009	41.44	41.85	41.40	41.52	2,176,132	+0.55(+1.34%)
Nov 20, 2009	40.89	41.08	40.77	40.97	1,449,550	-0.14(-0.33%)
Nov 19, 2009	41.43	41.49	40.89	41.11	2,683,971	-0.67(-1.61%)
Nov 18, 2009	41.76	41.85	41.50	41.79	2,819,306	+0.10(+0.24%)
Nov 17, 2009	41.57	41.76	41.42	41.68	2,220,833	-0.02(-0.05%)
Nov 16, 2009	41.42	41.94	41.32	41.71	1,968,428	+0.64(+1.57%)
Nov 13, 2009	40.95	41.25	40.71	41.06	1,418,339	+0.18(+0.44%)
Nov 12, 2009	41.31	41.58	40.75	40.88	1,657,597	-0.54(-1.29%)
Nov 11, 2009	41.52	41.71	41.21	41.42	1,912,604	+0.25(+0.60%)
Nov 10, 2009	41.14	41.31	40.89	41.17	2,251,007	-0.06(-0.14%)
Nov 09, 2009	40.53	41.23	40.53	41.23	1,882,709	+1.08(+2.69%)
Nov 06, 2009	39.89	40.29	39.75	40.15	1,533,666	+0.03(+0.07%)
Nov 05, 2009	39.68	40.13	39.52	40.12	1,802,688	+0.79(+2.01%)
Nov 04, 2009	39.74	40.05	39.28	39.33	2,155,404	-0.04(-0.11%)
Nov 03, 2009	38.95	39.47	38.81	39.37	2,750,307	+0.22(+0.56%)

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.