Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.06 -1.16 (-0.66%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	31.54	31.74	31.39	31.57	231,679	+0.25(+0.81%)
Feb 27, 2003	31.31	31.60	31.06	31.32	492,040	+0.25(+0.79%)
Feb 26, 2003	31.39	31.39	30.92	31.08	222,672	-0.38(-1.22%)
Feb 25, 2003	31.00	31.49	30.76	31.46	189,694	+0.31(+1.00%)
Feb 24, 2003	31.72	31.72	31.13	31.15	231,679	-0.61(-1.91%)
Feb 21, 2003	31.39	31.91	31.25	31.75	342,807	+0.45(+1.43%)
Feb 20, 2003	31.82	31.82	31.26	31.31	216,021	-0.45(-1.43%)
Feb 19, 2003	31.73	31.87	31.39	31.76	197,038	-0.22(-0.68%)
Feb 18, 2003	31.54	31.99	31.54	31.98	219,485	+0.64(+2.05%)
Feb 14, 2003	30.82	31.34	30.68	31.34	237,914	+0.51(+1.66%)
Feb 13, 2003	30.82	30.90	30.38	30.82	356,386	+0.07(+0.21%)
Feb 12, 2003	31.32	31.38	30.76	30.76	289,460	-0.42(-1.34%)
Feb 11, 2003	31.75	31.78	31.08	31.18	181,380	-0.48(-1.50%)
Feb 10, 2003	31.50	31.65	31.11	31.65	148,402	+0.30(+0.97%)
Feb 07, 2003	31.97	31.99	31.23	31.35	246,921	-0.44(-1.38%)
Feb 06, 2003	31.81	31.95	31.49	31.79	119,996	-0.11(-0.34%)
Feb 05, 2003	32.40	32.53	31.85	31.90	192,049	-0.21(-0.65%)
Feb 04, 2003	32.14	32.15	31.83	32.11	286,966	-0.44(-1.35%)

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.