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 (%)
May 29, 2020	104.33	105.08	103.18	104.82	3,507,323	-0.13(-0.12%)
May 28, 2020	106.58	106.58	104.64	104.94	3,259,391	-0.58(-0.55%)
May 27, 2020	105.04	105.62	103.53	105.52	2,905,144	+2.37(+2.30%)
May 26, 2020	103.02	103.93	102.95	103.15	2,205,631	+2.79(+2.78%)
May 22, 2020	100.35	100.45	99.53	100.36	1,732,321	-0.05(-0.05%)
May 21, 2020	100.86	101.27	99.91	100.41	1,530,028	-0.56(-0.55%)
May 20, 2020	100.59	101.40	100.39	100.97	3,051,030	+1.80(+1.81%)
May 19, 2020	100.56	100.75	99.17	99.17	1,476,872	-1.64(-1.63%)
May 18, 2020	99.46	101.40	99.18	100.81	2,574,548	+4.38(+4.54%)
May 15, 2020	95.74	96.61	95.10	96.43	2,052,198	-0.05(-0.05%)
May 14, 2020	93.87	96.50	92.70	96.48	2,809,539	+1.37(+1.44%)
May 13, 2020	97.07	97.07	94.41	95.11	3,742,957	-2.34(-2.40%)
May 12, 2020	100.13	100.29	97.40	97.45	2,657,495	-2.25(-2.26%)
May 11, 2020	99.74	100.40	99.03	99.70	3,418,962	-0.96(-0.95%)
May 08, 2020	99.74	100.81	99.47	100.66	2,147,791	+2.34(+2.38%)
May 07, 2020	98.36	99.47	98.15	98.31	1,908,586	+1.27(+1.31%)
May 06, 2020	99.12	99.37	97.03	97.05	1,886,127	-1.55(-1.57%)
May 05, 2020	99.31	100.01	98.53	98.60	2,716,295	+0.43(+0.44%)
May 04, 2020	97.40	98.26	96.67	98.17	2,495,494	-0.12(-0.12%)

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.