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 (%)
Dec 29, 2017		107.87	107.87	107.87	0	-0.37(-0.34%)
Dec 28, 2017	108.17	108.28	107.95	108.24	2,004,958	+0.29(+0.26%)
Dec 27, 2017	108.00	108.10	107.82	107.95	1,591,315	+0.01(+0.01%)
Dec 26, 2017	107.95	108.25	107.86	107.95	1,326,339	-0.03(-0.02%)
Dec 22, 2017	108.12	108.16	107.73	107.97	1,716,266	+0.03(+0.02%)
Dec 21, 2017	107.72	108.21	107.42	107.95	2,060,668	+0.46(+0.43%)
Dec 20, 2017	107.86	107.97	107.37	107.48	2,333,083	+0.03(+0.03%)
Dec 19, 2017	108.19	108.20	107.43	107.45	1,693,411	-0.40(-0.37%)
Dec 18, 2017	107.63	108.16	107.63	107.84	2,463,526	+0.68(+0.64%)
Dec 15, 2017	106.85	107.45	106.49	107.16	3,216,244	+0.85(+0.80%)
Dec 14, 2017	107.02	107.19	106.28	106.31	2,373,735	-0.58(-0.54%)
Dec 13, 2017	107.25	107.35	106.87	106.89	3,245,127	-0.29(-0.27%)
Dec 12, 2017	106.98	107.43	106.89	107.18	3,320,288	+0.29(+0.28%)
Dec 11, 2017	106.57	106.91	106.52	106.89	2,669,338	+0.29(+0.27%)
Dec 08, 2017	106.30	106.60	106.05	106.59	2,303,300	+0.60(+0.57%)
Dec 07, 2017	105.58	106.12	105.57	105.99	2,180,592	+0.25(+0.24%)
Dec 06, 2017	106.01	106.08	105.69	105.74	2,098,238	-0.28(-0.27%)
Dec 05, 2017	106.85	106.93	105.95	106.02	2,144,030	-0.72(-0.67%)
Dec 04, 2017	107.08	107.53	106.73	106.74	3,174,520	+0.48(+0.46%)

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.