Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.01 -1.21 (-0.69%)

Streaming Delayed Price Updated: 3:13 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	50.32	50.65	50.21	50.58	1,289,037	+0.43(+0.86%)
Jun 29, 2011	49.85	50.22	49.74	50.15	2,495,844	+0.52(+1.04%)
Jun 28, 2011	49.33	49.64	49.24	49.64	2,336,452	+0.51(+1.04%)
Jun 27, 2011	48.85	49.31	48.76	49.12	3,104,538	+0.35(+0.71%)
Jun 24, 2011	49.24	49.33	48.73	48.78	4,641,057	-0.49(-0.99%)
Jun 23, 2011	48.95	49.29	48.59	49.26	2,758,252	-0.30(-0.61%)
Jun 22, 2011	49.67	50.01	49.55	49.57	2,116,719	-0.23(-0.46%)
Jun 21, 2011	49.50	49.91	49.41	49.80	4,550,419	+0.61(+1.23%)
Jun 20, 2011	49.18	49.30	49.10	49.19	2,298,684	+0.19(+0.38%)
Jun 17, 2011	49.19	49.27	48.84	49.01	2,398,578	+0.22(+0.46%)
Jun 16, 2011	48.67	49.02	48.42	48.78	2,416,085	+0.13(+0.27%)
Jun 15, 2011	49.05	49.23	48.49	48.65	1,985,101	-0.83(-1.68%)
Jun 14, 2011	49.31	49.70	49.31	49.48	1,670,705	+0.53(+1.07%)
Jun 13, 2011	48.99	49.17	48.69	48.95	2,877,011	+0.11(+0.23%)
Jun 10, 2011	49.25	49.29	48.67	48.84	2,288,730	-0.65(-1.32%)
Jun 09, 2011	49.25	49.69	49.12	49.49	1,828,645	+0.39(+0.80%)
Jun 08, 2011	49.24	49.42	49.02	49.10	1,775,280	-0.19(-0.39%)
Jun 07, 2011	49.55	49.69	49.26	49.29	1,421,222	+0.00(+0.00%)
Jun 06, 2011	49.77	49.83	49.23	49.29	1,437,122	-0.64(-1.28%)

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.