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 (%)
Mar 28, 2024	178.74	179.56	178.60	179.11	2,190,837	+0.57(+0.32%)
Mar 27, 2024	176.79	178.54	176.68	178.54	2,186,804	+2.89(+1.65%)
Mar 26, 2024	176.16	176.26	175.65	175.65	1,180,384	-0.13(-0.07%)
Mar 25, 2024	175.88	176.56	175.75	175.78	2,038,808	-0.21(-0.12%)
Mar 22, 2024	177.07	177.29	175.95	175.99	1,125,174	-0.99(-0.56%)
Mar 21, 2024	176.53	177.47	176.36	176.98	1,351,855	+1.15(+0.65%)
Mar 20, 2024	174.04	175.92	173.83	175.83	1,709,111	+1.53(+0.88%)
Mar 19, 2024	173.33	174.39	173.25	174.30	1,349,609	+0.84(+0.48%)
Mar 18, 2024	173.58	173.99	172.87	173.46	1,408,536	+0.37(+0.21%)
Mar 15, 2024	172.32	173.61	172.13	173.09	2,004,431	-0.07(-0.04%)
Mar 14, 2024	174.44	174.64	172.16	173.16	3,250,749	-1.37(-0.79%)
Mar 13, 2024	174.38	175.12	174.04	174.54	1,331,582	+0.29(+0.17%)
Mar 12, 2024	174.08	174.51	173.35	174.25	1,345,261	+0.42(+0.24%)
Mar 11, 2024	172.97	173.87	172.58	173.83	1,733,263	+0.53(+0.30%)
Mar 08, 2024	173.55	174.27	173.13	173.30	1,744,481	-0.01(-0.01%)
Mar 07, 2024	173.22	173.71	172.96	173.31	1,611,026	+0.93(+0.54%)
Mar 06, 2024	172.12	173.05	171.90	172.38	3,671,661	+1.00(+0.58%)
Mar 05, 2024	171.57	172.59	170.77	171.39	1,280,106	-0.58(-0.34%)
Mar 04, 2024	171.37	172.34	171.31	171.97	2,022,315	+0.57(+0.33%)

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.