Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

179.05 +0.49 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	85.17	85.33	84.94	84.98	2,917,639	-0.23(-0.27%)
Feb 26, 2015	85.43	85.46	84.97	85.20	1,401,963	-0.33(-0.39%)
Feb 25, 2015	85.58	85.75	85.37	85.54	3,457,388	-0.10(-0.11%)
Feb 24, 2015	85.35	85.75	85.27	85.63	1,419,266	+0.31(+0.36%)
Feb 23, 2015	85.21	85.33	85.05	85.33	1,313,858	-0.15(-0.17%)
Feb 20, 2015	84.88	85.48	84.43	85.47	2,188,008	+0.51(+0.60%)
Feb 19, 2015	84.96	85.22	84.78	84.96	1,794,832	-0.32(-0.38%)
Feb 18, 2015	85.19	85.33	85.02	85.28	2,629,526	-0.13(-0.15%)
Feb 17, 2015	85.11	85.45	84.91	85.41	2,464,638	+0.17(+0.20%)
Feb 13, 2015	85.05	85.24	85.24	85.24	1,878,725	+0.26(+0.30%)
Feb 12, 2015	84.56	85.03	84.42	84.99	1,645,488	+0.90(+1.07%)
Feb 11, 2015	84.12	84.30	83.65	84.09	1,845,566	-0.15(-0.17%)
Feb 10, 2015	83.99	84.34	83.51	84.23	1,758,547	+0.72(+0.86%)
Feb 09, 2015	83.59	83.92	83.31	83.51	1,507,012	-0.36(-0.42%)
Feb 06, 2015	84.35	84.63	83.67	83.87	2,066,807	-0.24(-0.29%)
Feb 05, 2015	83.54	84.16	83.52	84.11	1,983,884	+0.91(+1.09%)
Feb 04, 2015	83.29	83.74	83.00	83.21	2,183,557	-0.35(-0.42%)
Feb 03, 2015	82.67	83.60	82.63	83.55	2,292,840	+1.32(+1.60%)

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.