Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

173.21 -1.14 (-0.65%)

Streaming Delayed Price Updated: 9:55 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	87.80	88.37	87.69	88.21	2,246,040	+0.16(+0.18%)
Jul 28, 2016	87.86	88.17	87.59	88.05	1,983,636	+0.03(+0.04%)
Jul 27, 2016	88.36	88.44	87.67	88.02	1,542,391	-0.34(-0.39%)
Jul 26, 2016	88.12	88.40	87.90	88.36	1,904,826	+0.21(+0.24%)
Jul 25, 2016	88.40	88.60	87.91	88.15	867,318	-0.35(-0.40%)
Jul 22, 2016	88.18	88.53	88.07	88.50	1,353,680	+0.43(+0.48%)
Jul 21, 2016	88.35	88.52	87.89	88.07	1,303,199	-0.32(-0.36%)
Jul 20, 2016	88.33	88.48	88.02	88.39	2,849,418	+0.18(+0.20%)
Jul 19, 2016	88.17	88.22	88.00	88.22	1,515,007	-0.11(-0.12%)
Jul 18, 2016	88.21	88.42	87.99	88.33	1,753,624	+0.16(+0.18%)
Jul 15, 2016	88.54	88.54	87.90	88.17	2,924,273	-0.08(-0.09%)
Jul 14, 2016	88.38	88.52	88.09	88.25	1,522,405	+0.47(+0.53%)
Jul 13, 2016	87.84	87.90	87.40	87.78	2,986,379	+0.06(+0.07%)
Jul 12, 2016	87.42	87.87	87.31	87.72	3,222,373	+0.82(+0.94%)
Jul 11, 2016	86.82	87.12	86.65	86.90	2,535,867	+0.34(+0.40%)
Jul 08, 2016	85.84	86.68	85.21	86.56	4,079,878	+1.35(+1.59%)
Jul 07, 2016	85.48	85.90	84.87	85.21	3,077,187	-0.23(-0.26%)
Jul 06, 2016	84.75	85.49	84.29	85.43	2,059,636	+0.49(+0.58%)
Jul 05, 2016	85.37	85.44	84.66	84.95	2,620,314	-0.87(-1.02%)

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.