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 (%)
May 28, 2010	41.86	42.42	41.62	41.86	5,880,726	-0.55(-1.29%)
May 27, 2010	41.63	42.43	41.54	42.40	4,403,770	+1.52(+3.72%)
May 26, 2010	41.20	41.68	40.74	40.88	4,739,777	-0.07(-0.18%)
May 25, 2010	39.78	40.99	39.51	40.96	4,849,998	+0.07(+0.18%)
May 24, 2010	41.28	41.61	40.83	40.88	2,518,247	-0.66(-1.59%)
May 21, 2010	40.19	41.63	40.02	41.54	6,303,134	+0.01(+0.03%)
May 20, 2010	41.00	41.73	40.78	41.53	6,488,239	-1.04(-2.45%)
May 19, 2010	42.49	42.96	41.91	42.58	6,222,589	-0.24(-0.56%)
May 18, 2010	43.84	44.00	42.61	42.82	412	-0.70(-1.61%)
May 17, 2010	43.64	43.77	42.55	43.52	3,081,883	+0.01(+0.02%)
May 14, 2010	43.51	44.11	43.11	43.51	3,438,532	-0.89(-2.00%)
May 13, 2010	44.87	45.02	44.35	44.40	3,399,443	-0.52(-1.15%)
May 12, 2010	44.51	45.00	44.43	44.91	2,134,807	+0.60(+1.36%)
May 11, 2010	44.67	44.91	44.21	44.31	3,210,110	-0.12(-0.26%)
May 10, 2010	44.06	44.43	43.85	44.43	5,061,574	+1.97(+4.65%)
May 07, 2010	42.93	43.56	41.88	42.45	7,255,246	-0.68(-1.57%)
May 06, 2010	44.51	44.78	17.03	43.13	8,704,936	-1.34(-3.01%)
May 05, 2010	44.75	45.18	44.43	44.47	4,136,926	-0.63(-1.39%)
May 04, 2010	45.69	45.72	44.86	45.10	2,918,169	-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.