Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.06 +1.00 (+0.58%)

Streaming Delayed Price Updated: 1:06 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	55.72	55.75	55.55	55.62	1,103,078	-0.04(-0.08%)
Sep 28, 2006	55.72	55.77	55.51	55.67	1,065,112	-0.02(-0.04%)
Sep 27, 2006	55.72	55.74	55.50	55.69	2,776,332	+0.06(+0.12%)
Sep 26, 2006	55.23	55.62	55.14	55.62	2,743,770	+0.19(+0.35%)
Sep 25, 2006	55.27	55.65	54.94	55.43	1,187,600	+0.27(+0.50%)
Sep 22, 2006	55.10	55.18	54.89	55.15	715,525	-0.05(-0.09%)
Sep 21, 2006	55.37	55.49	54.99	55.20	1,038,509	-0.09(-0.17%)
Sep 20, 2006	55.30	55.46	55.17	55.30	1,395,302	+0.17(+0.31%)
Sep 19, 2006	55.16	55.25	54.85	55.12	1,386,157	-0.15(-0.27%)
Sep 18, 2006	55.19	55.33	55.04	55.28	985,440	+0.18(+0.33%)
Sep 15, 2006	55.35	55.35	55.05	55.10	835,934	-0.05(-0.09%)
Sep 14, 2006	55.04	55.15	54.92	55.15	542,186	-0.01(-0.03%)
Sep 13, 2006	54.86	55.22	54.78	55.16	732,291	+0.27(+0.49%)
Sep 12, 2006	54.58	54.95	54.45	54.89	1,379,644	+0.39(+0.72%)
Sep 11, 2006	54.40	54.56	54.19	54.50	826,789	-0.09(-0.16%)
Sep 08, 2006	54.62	54.63	54.42	54.59	312,037	+0.01(+0.03%)
Sep 07, 2006	54.69	54.71	54.43	54.58	915,052	-0.22(-0.40%)
Sep 06, 2006	54.90	54.99	54.66	54.79	1,403,615	-0.31(-0.56%)
Sep 05, 2006	55.12	55.26	54.99	55.10	3,280,691	+0.02(+0.04%)

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.