Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

177.16 +2.78 (+1.59%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	41.65	41.84	41.42	41.65	2,250,734	+0.05(+0.12%)
Feb 25, 2010	41.02	41.66	40.95	41.60	3,376,651	-0.08(-0.19%)
Feb 24, 2010	41.42	41.76	41.28	41.68	3,271,758	+0.37(+0.90%)
Feb 23, 2010	41.71	41.87	41.18	41.31	3,627,257	-0.57(-1.35%)
Feb 22, 2010	42.01	42.01	41.74	41.87	2,459,367	+0.01(+0.03%)
Feb 19, 2010	41.60	41.97	41.49	41.86	2,234,988	+0.17(+0.42%)
Feb 18, 2010	41.40	41.75	41.34	41.68	2,157,830	+0.26(+0.63%)
Feb 17, 2010	41.50	41.55	41.26	41.42	2,005,831	+0.17(+0.40%)
Feb 16, 2010	40.91	41.33	40.73	41.26	2,719,306	+0.71(+1.75%)
Feb 12, 2010	40.06	40.55	40.55	40.55	2,491,288	-0.01(-0.04%)
Feb 11, 2010	40.10	40.58	39.82	40.56	2,292,258	+0.45(+1.12%)
Feb 10, 2010	40.08	40.37	39.74	40.11	2,516,792	-0.11(-0.27%)
Feb 09, 2010	40.09	40.54	39.77	40.22	3,900,494	+0.38(+0.95%)
Feb 08, 2010	40.00	40.29	39.65	39.84	2,726,212	-0.21(-0.52%)
Feb 05, 2010	40.05	40.13	39.10	40.05	4,682,602	+0.11(+0.27%)
Feb 04, 2010	41.05	41.08	39.95	39.95	5,242,263	-1.41(-3.42%)
Feb 03, 2010	41.55	41.73	41.27	41.36	2,882,879	-0.36(-0.85%)
Feb 02, 2010	41.24	41.78	41.05	41.71	3,207,165	+0.77(+1.88%)

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.