Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

173.05 -0.15 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	172.64	173.58	172.41	173.05	1,773,318	-0.15(-0.09%)
Apr 25, 2024	172.84	173.54	171.71	173.20	1,129,096	-0.42(-0.24%)
Apr 24, 2024	173.26	173.84	172.69	173.62	1,588,221	-0.04(-0.02%)
Apr 23, 2024	172.52	173.89	172.33	173.66	1,765,736	+1.68(+0.98%)
Apr 22, 2024	171.17	172.94	170.47	171.98	1,340,364	+1.43(+0.84%)
Apr 19, 2024	169.84	171.01	169.74	170.55	4,689,110	+0.98(+0.58%)
Apr 18, 2024	169.93	170.75	169.12	169.57	1,232,923	+0.17(+0.10%)
Apr 17, 2024	170.34	170.64	168.85	169.40	1,641,497	-0.30(-0.18%)
Apr 16, 2024	170.82	170.82	169.25	169.70	3,123,643	-0.92(-0.54%)
Apr 15, 2024	173.42	173.88	170.18	170.62	4,558,317	-1.21(-0.70%)
Apr 12, 2024	173.62	173.96	171.34	171.83	1,803,727	-2.69(-1.54%)
Apr 11, 2024	175.17	175.38	173.41	174.52	1,978,278	-0.25(-0.14%)
Apr 10, 2024	175.12	175.80	174.00	174.77	1,816,337	-2.53(-1.43%)
Apr 09, 2024	177.41	177.77	175.87	177.30	1,516,297	+0.28(+0.16%)
Apr 08, 2024	177.05	177.42	176.69	177.02	1,323,928	+0.27(+0.15%)
Apr 05, 2024	175.59	177.22	175.22	176.75	3,505,857	+1.21(+0.69%)
Apr 04, 2024	178.33	178.68	175.19	175.54	1,333,360	-1.74(-0.98%)
Apr 03, 2024	177.04	177.72	176.76	177.28	1,423,292	+0.16(+0.09%)
Apr 02, 2024	177.47	177.60	176.71	177.12	2,039,804	-1.12(-0.63%)

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.