Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.06 -1.16 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	121.19	121.30	120.75	120.84	1,752,156	-0.48(-0.39%)
Nov 27, 2019	121.20	121.42	120.93	121.32	1,992,590	+0.45(+0.37%)
Nov 26, 2019	120.82	120.98	120.61	120.87	1,987,951	+0.07(+0.06%)
Nov 25, 2019	120.50	120.84	120.44	120.80	1,604,064	+0.69(+0.58%)
Nov 22, 2019	120.06	120.26	119.79	120.11	2,212,941	+0.36(+0.30%)
Nov 21, 2019	119.89	119.94	119.34	119.75	2,081,004	-0.02(-0.02%)
Nov 20, 2019	119.88	120.06	119.19	119.76	3,858,071	-0.34(-0.29%)
Nov 19, 2019	120.58	120.58	119.91	120.11	2,641,736	-0.23(-0.19%)
Nov 18, 2019	120.31	120.45	120.09	120.34	1,626,587	-0.08(-0.07%)
Nov 15, 2019	120.20	120.44	119.89	120.42	2,024,988	+0.79(+0.66%)
Nov 14, 2019	119.58	119.75	119.20	119.63	1,507,344	+0.03(+0.02%)
Nov 13, 2019	119.28	119.76	118.97	119.60	2,753,515	+0.01(+0.01%)
Nov 12, 2019	119.80	120.16	119.37	119.59	1,931,890	-0.01(-0.01%)
Nov 11, 2019	119.48	119.70	119.31	119.60	1,668,042	-0.38(-0.32%)
Nov 08, 2019	119.75	119.98	119.21	119.98	2,311,466	+0.20(+0.17%)
Nov 07, 2019	120.03	120.26	119.58	119.78	3,809,801	+0.44(+0.37%)
Nov 06, 2019	119.42	119.53	119.03	119.34	2,120,492	+0.00(+0.00%)
Nov 05, 2019	119.44	119.71	119.19	119.34	2,569,571	+0.07(+0.06%)
Nov 04, 2019	119.30	119.38	118.95	119.27	2,534,488	+0.72(+0.61%)

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.