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 (%)
Apr 30, 2012	52.71	52.79	52.49	52.63	1,770,372	-0.24(-0.44%)
Apr 27, 2012	52.93	52.95	52.60	52.87	1,732,988	+0.05(+0.09%)
Apr 26, 2012	52.30	52.90	52.20	52.82	1,453,126	+0.39(+0.75%)
Apr 25, 2012	52.34	52.43	52.10	52.43	2,153,282	+0.51(+0.98%)
Apr 24, 2012	51.61	51.98	51.61	51.92	1,547,447	+0.39(+0.75%)
Apr 23, 2012	51.40	51.59	51.21	51.53	1,586,270	-0.43(-0.83%)
Apr 20, 2012	52.14	52.25	51.95	51.96	3,278,800	+0.07(+0.13%)
Apr 19, 2012	52.11	52.30	51.64	51.90	2,539,644	-0.14(-0.28%)
Apr 18, 2012	52.06	52.23	51.96	52.04	1,623,793	-0.28(-0.54%)
Apr 17, 2012	51.97	52.41	51.86	52.32	1,245,611	+0.70(+1.35%)
Apr 16, 2012	51.77	51.89	51.42	51.62	3,259,800	+0.16(+0.31%)
Apr 13, 2012	52.06	52.06	51.45	51.46	1,888,878	-0.70(-1.34%)
Apr 12, 2012	51.49	52.21	51.47	52.16	2,038,587	+0.76(+1.48%)
Apr 11, 2012	51.51	51.62	51.36	51.40	2,108,032	+0.43(+0.84%)
Apr 10, 2012	51.81	51.93	50.95	50.97	2,540,422	-0.92(-1.76%)
Apr 09, 2012	51.90	52.09	51.77	51.89	1,033,375	-0.67(-1.28%)
Apr 05, 2012	52.56	52.79	52.43	52.56	1,980,932	-0.16(-0.30%)
Apr 04, 2012	52.81	52.90	52.54	52.72	1,856,739	-0.52(-0.98%)
Apr 03, 2012	53.45	53.48	52.91	53.25	2,311,896	-0.27(-0.51%)

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.