Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.92 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.69	42.26	41.46	41.69	5,904,331	-0.54(-1.29%)
May 27, 2010	41.47	42.26	41.38	42.23	4,421,446	+1.51(+3.72%)
May 26, 2010	41.04	41.52	40.58	40.72	4,758,802	-0.07(-0.18%)
May 25, 2010	39.62	40.83	39.36	40.79	4,869,465	+0.07(+0.18%)
May 24, 2010	41.11	41.44	40.67	40.72	2,528,355	-0.66(-1.59%)
May 21, 2010	40.03	41.47	39.86	41.38	6,328,434	+0.01(+0.03%)
May 20, 2010	40.83	41.57	40.62	41.37	6,514,281	-1.04(-2.45%)
May 19, 2010	42.32	42.78	41.74	42.41	6,247,565	-0.24(-0.56%)
May 18, 2010	43.67	43.82	42.44	42.65	413	-0.70(-1.61%)
May 17, 2010	43.47	43.60	42.38	43.34	3,094,253	+0.01(+0.02%)
May 14, 2010	43.34	43.93	42.94	43.34	3,452,333	-0.88(-2.00%)
May 13, 2010	44.69	44.84	44.17	44.22	3,413,088	-0.51(-1.15%)
May 12, 2010	44.34	44.82	44.25	44.73	2,143,376	+0.60(+1.36%)
May 11, 2010	44.49	44.73	44.03	44.13	3,222,995	-0.12(-0.26%)
May 10, 2010	43.89	44.25	43.68	44.25	5,081,890	+1.96(+4.65%)
May 07, 2010	42.76	43.39	41.71	42.28	7,284,367	-0.67(-1.57%)
May 06, 2010	44.33	44.60	16.96	42.96	8,739,876	-1.33(-3.01%)
May 05, 2010	44.57	45.00	44.25	44.29	4,153,531	-0.62(-1.39%)
May 04, 2010	45.50	45.54	44.68	44.92	2,929,882	-1.16(-2.52%)

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.