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 28, 2017	97.98	98.00	97.40	97.47	4,705,177	-0.47(-0.48%)
Apr 27, 2017	98.21	98.21	97.62	97.94	2,087,104	-0.24(-0.24%)
Apr 26, 2017	98.17	98.74	98.04	98.18	2,749,083	-0.05(-0.05%)
Apr 25, 2017	98.00	98.38	97.95	98.23	1,811,609	+0.61(+0.63%)
Apr 24, 2017	97.57	97.76	97.39	97.62	1,734,209	+1.08(+1.12%)
Apr 21, 2017	96.89	97.01	96.39	96.54	1,722,635	-0.48(-0.50%)
Apr 20, 2017	96.40	97.21	96.33	97.02	1,752,168	+0.74(+0.77%)
Apr 19, 2017	96.88	97.03	96.12	96.28	2,030,046	-0.31(-0.33%)
Apr 18, 2017	96.59	96.84	96.21	96.60	9,127,736	-0.35(-0.36%)
Apr 17, 2017	96.39	96.95	96.13	96.95	2,333,733	+0.84(+0.88%)
Apr 13, 2017	96.74	97.06	96.10	96.10	2,492,548	-0.88(-0.91%)
Apr 12, 2017	97.37	97.41	96.83	96.99	2,015,074	-0.48(-0.50%)
Apr 11, 2017	97.25	103.01	96.68	97.47	3,023,307	+0.01(+0.01%)
Apr 10, 2017	97.51	97.89	97.23	97.46	2,081,635	+0.08(+0.09%)
Apr 07, 2017	97.46	97.80	97.22	97.38	2,475,980	-0.18(-0.18%)
Apr 06, 2017	97.22	97.84	96.97	97.56	3,828,084	+0.39(+0.40%)
Apr 05, 2017	97.99	98.47	97.09	97.17	3,063,441	-0.40(-0.41%)
Apr 04, 2017	97.27	97.59	97.12	97.57	1,548,475	+0.16(+0.17%)

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.