Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.35 +0.29 (+0.17%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	164.15	164.47	163.40	163.88	3,303,224	-0.45(-0.27%)
Dec 28, 2023	163.91	164.59	163.91	164.32	2,279,429	+0.24(+0.15%)
Dec 27, 2023	163.92	164.34	163.55	164.09	2,545,767	+0.24(+0.15%)
Dec 26, 2023	163.24	164.30	163.04	163.85	2,974,136	+0.93(+0.57%)
Dec 22, 2023	162.78	163.57	162.33	162.91	2,621,550	+0.63(+0.39%)
Dec 21, 2023	161.73	162.38	161.00	162.28	3,877,080	+1.65(+1.02%)
Dec 20, 2023	162.92	163.44	160.60	160.63	2,114,888	-2.73(-1.67%)
Dec 19, 2023	162.34	163.40	162.16	163.37	2,344,147	+1.46(+0.90%)
Dec 18, 2023	162.34	162.58	161.88	161.91	3,861,616	+0.17(+0.10%)
Dec 15, 2023	162.22	162.50	161.23	161.74	3,436,195	-1.03(-0.63%)
Dec 14, 2023	161.88	163.27	161.77	162.77	3,160,776	+2.24(+1.39%)
Dec 13, 2023	157.68	160.57	157.36	160.53	2,891,672	+2.76(+1.75%)
Dec 12, 2023	157.76	158.00	156.96	157.77	2,356,424	-0.02(-0.01%)
Dec 11, 2023	156.81	157.79	156.81	157.79	6,939,153	+1.23(+0.79%)
Dec 08, 2023	155.96	156.81	155.83	156.56	3,459,330	+0.63(+0.40%)
Dec 07, 2023	155.83	156.21	155.47	155.92	2,931,406	+0.45(+0.29%)
Dec 06, 2023	156.43	156.86	155.32	155.47	3,077,320	-0.31(-0.20%)
Dec 05, 2023	156.51	156.64	155.65	155.79	3,064,664	-1.24(-0.79%)
Dec 04, 2023	156.10	157.43	156.10	157.03	4,082,187	+0.05(+0.03%)

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.