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 (%)
Feb 29, 2016	77.14	77.57	76.50	76.50	3,220,300	-0.67(-0.87%)
Feb 26, 2016	77.62	77.75	77.09	77.17	2,126,861	-0.03(-0.04%)
Feb 25, 2016	76.46	77.23	76.17	77.20	1,467,298	+0.92(+1.20%)
Feb 24, 2016	75.25	76.39	74.78	76.29	2,603,670	+0.28(+0.37%)
Feb 23, 2016	76.68	76.80	75.87	76.01	1,990,175	-1.03(-1.34%)
Feb 22, 2016	76.61	77.08	76.58	77.04	2,073,208	+1.20(+1.59%)
Feb 19, 2016	75.58	75.88	75.26	75.83	1,878,994	-0.14(-0.18%)
Feb 18, 2016	76.29	76.34	75.77	75.97	2,076,113	-0.17(-0.22%)
Feb 17, 2016	75.56	76.36	75.56	76.14	2,549,764	+1.17(+1.56%)
Feb 16, 2016	74.68	75.01	74.19	74.97	4,487,606	+1.13(+1.53%)
Feb 12, 2016	72.89	73.83	73.83	73.83	3,750,960	+1.69(+2.35%)
Feb 11, 2016	72.15	72.65	71.44	72.14	4,235,562	-1.25(-1.70%)
Feb 10, 2016	73.93	74.55	73.34	73.39	3,974,205	-0.16(-0.21%)
Feb 09, 2016	73.08	74.10	72.88	73.55	5,355,149	-0.26(-0.35%)
Feb 08, 2016	74.02	74.04	72.88	73.80	6,188,486	-0.97(-1.30%)
Feb 05, 2016	75.59	75.69	74.52	74.78	4,295,244	-1.00(-1.32%)
Feb 04, 2016	75.30	76.31	75.22	75.77	3,244,307	+0.34(+0.45%)
Feb 03, 2016	75.21	75.63	73.55	75.44	6,003,506	+0.66(+0.88%)
Feb 02, 2016	75.40	75.43	74.51	74.78	4,806,874	-1.51(-1.98%)

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.