Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

176.09 +1.03 (+0.59%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	170.84	171.05	169.96	170.51	1,960,949	+0.51(+0.30%)
Feb 28, 2024	169.60	170.56	169.37	170.01	1,537,361	+0.09(+0.05%)
Feb 27, 2024	169.90	170.00	169.44	169.92	856,501	+0.47(+0.28%)
Feb 26, 2024	170.13	170.64	169.33	169.45	1,438,911	-0.78(-0.46%)
Feb 23, 2024	169.95	170.57	169.79	170.22	2,525,837	+0.46(+0.27%)
Feb 22, 2024	168.80	170.08	168.56	169.77	2,004,702	+1.35(+0.80%)
Feb 21, 2024	167.51	168.44	167.26	168.41	1,167,854	+0.78(+0.46%)
Feb 20, 2024	167.49	168.17	167.23	167.64	2,363,747	-0.22(-0.13%)
Feb 16, 2024	167.94	168.73	167.57	167.85	3,766,688	-0.47(-0.28%)
Feb 15, 2024	166.70	168.54	166.70	168.32	3,232,506	+2.18(+1.31%)
Feb 14, 2024	165.66	166.23	165.02	166.14	3,004,326	+1.33(+0.81%)
Feb 13, 2024	165.65	165.98	163.62	164.81	2,156,452	-2.53(-1.51%)
Feb 12, 2024	166.35	167.75	166.13	167.34	1,612,279	+1.08(+0.65%)
Feb 09, 2024	166.16	166.30	165.43	166.26	1,380,687	+0.11(+0.07%)
Feb 08, 2024	165.81	166.24	165.34	166.15	1,415,723	+0.24(+0.14%)
Feb 07, 2024	166.06	166.25	165.35	165.91	939,642	+0.44(+0.26%)
Feb 06, 2024	164.70	165.63	164.52	165.48	1,071,183	+0.99(+0.60%)
Feb 05, 2024	165.09	165.17	163.94	164.49	1,783,713	-1.55(-0.94%)
Feb 02, 2024	165.69	166.79	164.82	166.04	3,330,371	-0.16(-0.10%)

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.