Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

179.05 UNCHANGED

Streaming Delayed 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 26, 2021	136.43	136.46	134.01	134.60	8,488,288	-1.61(-1.18%)
Feb 25, 2021	139.00	139.13	135.69	136.21	6,212,986	-2.69(-1.94%)
Feb 24, 2021	137.13	139.22	136.86	138.91	4,153,199	+1.97(+1.44%)
Feb 23, 2021	136.74	137.40	135.10	136.94	3,560,940	+0.45(+0.33%)
Feb 22, 2021	135.12	137.09	135.11	136.49	1,656,452	+0.53(+0.39%)
Feb 19, 2021	135.74	136.34	135.69	135.95	1,893,135	+0.71(+0.53%)
Feb 18, 2021	135.37	135.75	134.61	135.24	1,900,874	-0.75(-0.55%)
Feb 17, 2021	135.59	136.11	134.94	135.99	1,870,447	+0.12(+0.09%)
Feb 16, 2021	136.27	136.40	135.64	135.87	1,872,187	+0.22(+0.17%)
Feb 12, 2021	134.57	135.68	134.50	135.64	1,351,219	+0.79(+0.58%)
Feb 11, 2021	135.03	135.26	133.79	134.85	1,450,998	+0.09(+0.07%)
Feb 10, 2021	135.26	135.41	133.96	134.76	2,324,001	+0.20(+0.15%)
Feb 09, 2021	134.35	134.82	133.90	134.56	1,506,878	+0.03(+0.02%)
Feb 08, 2021	133.58	134.54	133.34	134.54	1,269,686	+1.46(+1.10%)
Feb 05, 2021	133.18	133.54	132.74	133.07	2,760,138	+0.70(+0.53%)
Feb 04, 2021	130.96	132.42	130.85	132.37	1,728,697	+1.68(+1.28%)
Feb 03, 2021	130.27	130.98	129.90	130.69	2,148,316	+0.53(+0.41%)
Feb 02, 2021	129.68	130.94	129.49	130.16	3,705,582	+1.83(+1.42%)

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.