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 (%)
May 29, 2015	85.65	85.65	85.04	85.24	2,962,383	-0.40(-0.46%)
May 28, 2015	85.56	85.67	85.24	85.63	1,325,860	-0.02(-0.03%)
May 27, 2015	85.14	85.76	85.03	85.66	1,561,419	+0.71(+0.84%)
May 26, 2015	85.55	85.73	84.77	84.95	1,120,838	-0.89(-1.04%)
May 22, 2015	85.88	85.84	85.84	85.84	1,008,369	-0.21(-0.24%)
May 21, 2015	85.87	86.19	85.75	86.05	1,040,677	+0.11(+0.13%)
May 20, 2015	85.88	86.22	85.80	85.93	1,939,233	+0.01(+0.01%)
May 19, 2015	85.92	86.13	85.79	85.93	1,029,529	+0.00(+0.00%)
May 18, 2015	85.55	86.04	85.54	85.93	1,031,015	+0.28(+0.33%)
May 15, 2015	85.60	85.64	85.37	85.64	921,897	+0.11(+0.12%)
May 14, 2015	85.21	85.56	85.16	85.54	1,700,073	+0.77(+0.91%)
May 13, 2015	84.99	85.24	84.68	84.77	1,737,142	-0.02(-0.02%)
May 12, 2015	84.61	84.99	84.27	84.78	2,043,525	-0.21(-0.25%)
May 11, 2015	85.33	85.50	84.92	84.99	1,175,425	-0.41(-0.48%)
May 08, 2015	85.13	85.50	84.91	85.41	1,097,759	+1.04(+1.24%)
May 07, 2015	84.00	84.59	83.86	84.36	1,838,432	+0.25(+0.30%)
May 06, 2015	84.69	84.82	83.59	84.11	2,269,125	-0.23(-0.28%)
May 05, 2015	85.25	85.43	84.31	84.35	2,382,411	-0.99(-1.16%)
May 04, 2015	85.20	85.46	85.11	85.33	2,038,382	+0.40(+0.48%)

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.