Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		107.44	107.44	107.44	0	-0.37(-0.35%)
Dec 28, 2017	107.74	107.85	107.52	107.81	2,012,951	+0.29(+0.27%)
Dec 27, 2017	107.57	107.67	107.40	107.53	1,597,658	+0.01(+0.01%)
Dec 26, 2017	107.52	107.82	107.43	107.52	1,331,627	-0.03(-0.02%)
Dec 22, 2017	107.69	107.73	107.30	107.54	1,723,108	+0.03(+0.02%)
Dec 21, 2017	107.29	107.78	107.00	107.52	2,068,883	+0.46(+0.43%)
Dec 20, 2017	107.43	107.55	106.94	107.06	2,342,384	+0.03(+0.03%)
Dec 19, 2017	107.76	107.77	107.00	107.02	1,700,162	-0.39(-0.37%)
Dec 18, 2017	107.20	107.73	107.20	107.42	2,473,347	+0.68(+0.64%)
Dec 15, 2017	106.43	107.02	106.07	106.74	3,229,066	+0.85(+0.80%)
Dec 14, 2017	106.60	106.76	105.86	105.89	2,383,197	-0.58(-0.54%)
Dec 13, 2017	106.82	106.93	106.44	106.46	3,258,064	-0.29(-0.27%)
Dec 12, 2017	106.56	107.01	106.47	106.75	3,333,524	+0.29(+0.27%)
Dec 11, 2017	106.14	106.49	106.09	106.46	2,679,979	+0.29(+0.28%)
Dec 08, 2017	105.88	106.18	105.63	106.17	2,312,482	+0.60(+0.57%)
Dec 07, 2017	105.16	105.70	105.15	105.57	2,189,285	+0.25(+0.24%)
Dec 06, 2017	105.58	105.66	105.28	105.32	2,106,602	-0.28(-0.27%)
Dec 05, 2017	106.43	106.50	105.53	105.60	2,152,577	-0.71(-0.67%)
Dec 04, 2017	106.65	107.10	106.31	106.32	3,187,175	+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.