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 (%)
Aug 30, 2002	34.58	35.14	34.40	34.63	971,893	-0.08(-0.23%)
Aug 29, 2002	34.22	34.97	34.21	34.71	165,892	+0.07(+0.21%)
Aug 28, 2002	35.04	35.16	34.63	34.64	136,357	-0.80(-2.25%)
Aug 27, 2002	36.05	36.05	35.27	35.44	227,446	-0.19(-0.53%)
Aug 26, 2002	35.53	35.83	35.07	35.63	166,996	+0.34(+0.97%)
Aug 23, 2002	35.83	35.88	35.21	35.29	175,967	-0.91(-2.50%)
Aug 22, 2002	35.58	36.24	35.58	36.19	269,403	+0.60(+1.69%)
Aug 21, 2002	35.34	35.74	34.97	35.59	219,166	+0.34(+0.97%)
Aug 20, 2002	35.42	35.53	35.07	35.25	5,203,123	+0.27(+0.77%)
Aug 16, 2002	34.82	35.25	34.60	34.98	156,783	+0.04(+0.10%)
Aug 15, 2002	34.92	35.16	34.61	34.95	315,637	+0.38(+1.09%)
Aug 14, 2002	33.71	34.71	33.14	34.57	107,788	+1.04(+3.09%)
Aug 13, 2002	34.13	34.47	33.35	33.53	166,858	-0.70(-2.05%)
Aug 12, 2002	33.98	34.42	33.80	34.24	477,528	+1.22(+3.71%)
Aug 07, 2002	33.26	33.26	32.33	33.01	235,037	+0.36(+1.11%)
Aug 06, 2002	32.21	33.20	32.21	32.65	577,174	+1.06(+3.35%)
Aug 05, 2002	32.68	32.69	31.59	31.59	235,727	-1.18(-3.60%)
Aug 02, 2002	33.55	33.65	32.52	32.77	683,996	-0.80(-2.40%)

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.