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 (%)
Dec 31, 2007	58.27	58.39	57.88	57.92	4,289,676	-0.40(-0.68%)
Dec 28, 2007	58.72	58.83	58.11	58.31	3,823,893	+0.01(+0.01%)
Dec 27, 2007	59.10	59.10	58.25	58.31	3,905,949	-1.17(-1.97%)
Dec 26, 2007	59.21	59.54	59.11	59.48	3,059,961	+0.04(+0.07%)
Dec 24, 2007	59.24	59.56	59.09	59.43	2,696,410	+0.51(+0.86%)
Dec 21, 2007	58.75	59.04	58.50	58.93	3,679,713	+0.80(+1.38%)
Dec 20, 2007	58.23	58.26	57.40	58.13	6,835,950	+0.37(+0.64%)
Dec 19, 2007	58.03	58.35	57.50	57.76	4,059,225	-0.02(-0.04%)
Dec 18, 2007	58.01	58.10	57.10	57.78	5,389,191	+0.35(+0.62%)
Dec 17, 2007	58.06	58.26	57.39	57.43	4,681,465	-0.79(-1.36%)
Dec 14, 2007	58.81	59.13	58.16	58.22	3,852,414	-1.06(-1.78%)
Dec 13, 2007	58.93	59.30	58.36	59.28	4,787,396	-0.03(-0.06%)
Dec 12, 2007	60.45	60.46	58.40	59.31	5,791,126	+0.40(+0.67%)
Dec 11, 2007	60.74	61.05	58.83	58.91	3,760,803	-1.62(-2.68%)
Dec 10, 2007	60.14	60.71	60.02	60.54	3,177,465	+0.65(+1.08%)
Dec 07, 2007	60.36	60.39	59.89	59.89	6,284,152	-0.16(-0.26%)
Dec 06, 2007	59.06	60.17	59.00	60.05	3,920,546	+0.90(+1.53%)
Dec 05, 2007	58.81	59.20	58.65	59.14	3,182,251	+0.96(+1.65%)
Dec 04, 2007	58.31	58.54	58.08	58.18	3,039,804	-0.47(-0.80%)

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.