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 (%)
Mar 31, 2009	29.40	29.96	29.17	29.53	5,458,651	+0.41(+1.39%)
Mar 30, 2009	29.63	29.66	28.81	29.12	6,180,677	-1.84(-5.94%)
Mar 26, 2009	30.63	30.98	30.22	30.96	4,318,524	+0.68(+2.25%)
Mar 25, 2009	30.23	30.80	29.35	30.28	5,500,573	+0.48(+1.60%)
Mar 24, 2009	30.26	30.72	29.80	29.80	3,814,520	-1.09(-3.52%)
Mar 23, 2009	29.86	30.92	29.82	30.89	4,471,319	+2.22(+7.76%)
Mar 20, 2009	29.43	29.56	28.55	28.66	5,185,268	-0.99(-3.35%)
Mar 19, 2009	30.44	30.45	29.27	29.66	5,107,919	-0.32(-1.06%)
Mar 18, 2009	28.95	30.28	28.60	29.98	5,387,900	+0.96(+3.32%)
Mar 17, 2009	28.16	29.08	27.83	29.01	5,215,286	+0.88(+3.12%)
Mar 16, 2009	28.60	29.06	28.05	28.14	6,283,734	-0.01(-0.05%)
Mar 13, 2009	28.22	28.35	27.61	28.15	0	+0.17(+0.60%)
Mar 12, 2009	26.56	28.00	26.37	27.98	5,200,296	+1.45(+5.46%)
Mar 11, 2009	26.85	27.15	26.27	26.53	5,450,654	+0.01(+0.03%)
Mar 10, 2009	25.30	26.54	25.30	26.53	6,874,578	+1.75(+7.08%)
Mar 09, 2009	24.53	25.46	24.53	24.77	7,155,806	-0.16(-0.64%)
Mar 06, 2009	25.25	25.64	24.29	24.93	0	-0.04(-0.14%)
Mar 05, 2009	25.56	25.79	24.89	24.97	3,919,099	-1.17(-4.46%)
Mar 04, 2009	26.08	26.63	25.69	26.14	4,900,261	+0.13(+0.50%)

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.