Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.35 +0.29 (+0.17%)

Official Closing 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 (%)
Apr 30, 2007	62.70	62.84	62.20	62.20	936,220	-0.44(-0.70%)
Apr 27, 2007	62.56	62.74	62.39	62.63	767,865	-0.13(-0.20%)
Apr 26, 2007	62.82	62.90	62.57	62.76	1,516,184	-0.08(-0.13%)
Apr 25, 2007	62.43	62.89	62.26	62.84	917,143	+0.64(+1.02%)
Apr 24, 2007	62.34	62.35	61.92	62.20	1,185,382	-0.13(-0.21%)
Apr 23, 2007	62.45	62.61	62.28	62.33	1,057,595	-0.19(-0.30%)
Apr 20, 2007	62.33	62.53	62.20	62.52	1,347,025	+0.59(+0.96%)
Apr 19, 2007	61.78	62.07	61.66	61.93	1,161,827	-0.09(-0.15%)
Apr 18, 2007	61.76	62.23	61.73	62.02	973,273	+0.18(+0.29%)
Apr 17, 2007	61.87	62.04	61.74	61.84	1,027,693	+0.02(+0.03%)
Apr 16, 2007	61.47	61.86	61.42	61.82	725,639	+0.66(+1.07%)
Apr 13, 2007	61.06	61.21	60.88	61.16	737,148	+0.22(+0.37%)
Apr 12, 2007	60.67	60.98	60.48	60.94	1,779,247	+0.23(+0.38%)
Apr 11, 2007	61.10	61.10	60.57	60.71	1,132,761	-0.34(-0.56%)
Apr 10, 2007	60.85	61.09	60.82	61.05	2,135,840	+0.14(+0.23%)
Apr 09, 2007	60.91	61.03	60.82	60.91	921,173	+0.11(+0.18%)
Apr 05, 2007	60.59	60.87	60.54	60.80	1,105,139	+0.23(+0.38%)
Apr 04, 2007	60.59	60.66	60.46	60.57	1,327,998	-0.06(-0.11%)
Apr 03, 2007	60.35	60.74	60.30	60.64	1,283,103	+0.51(+0.85%)

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.