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, 2023	149.66	150.25	149.22	149.30	1,871,533	-0.47(-0.31%)
Feb 27, 2023	150.83	151.30	149.48	149.77	1,819,341	-0.04(-0.03%)
Feb 24, 2023	149.20	150.12	148.56	149.81	1,274,302	-0.93(-0.62%)
Feb 23, 2023	151.13	151.42	149.32	150.74	1,395,765	+0.31(+0.21%)
Feb 22, 2023	150.85	151.42	149.94	150.43	1,694,846	-0.34(-0.22%)
Feb 21, 2023	152.36	152.66	150.50	150.76	1,219,449	-2.79(-1.81%)
Feb 17, 2023	152.95	153.77	152.36	153.55	1,007,550	-0.15(-0.09%)
Feb 16, 2023	153.73	155.07	153.37	153.70	1,116,142	-1.54(-0.99%)
Feb 15, 2023	154.12	155.24	153.75	155.24	1,445,338	+0.38(+0.24%)
Feb 14, 2023	154.93	155.96	153.70	154.86	1,382,144	-0.48(-0.31%)
Feb 13, 2023	154.07	155.35	153.87	155.34	1,562,223	+1.39(+0.90%)
Feb 10, 2023	152.82	154.11	152.61	153.95	2,358,078	+1.02(+0.67%)
Feb 09, 2023	155.41	155.69	152.55	152.93	1,388,996	-1.68(-1.09%)
Feb 08, 2023	155.09	155.71	154.38	154.61	1,304,465	-1.38(-0.88%)
Feb 07, 2023	154.10	156.45	153.61	155.99	1,746,245	+1.44(+0.93%)
Feb 06, 2023	154.56	154.95	153.87	154.55	1,040,346	-0.93(-0.60%)
Feb 03, 2023	155.66	156.58	155.04	155.48	2,645,101	-1.32(-0.84%)
Feb 02, 2023	156.44	157.35	155.68	156.80	1,710,475	+1.13(+0.72%)

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.