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 (%)
Sep 28, 2007	62.20	62.34	61.86	62.03	1,629,191	-0.19(-0.30%)
Sep 27, 2007	62.25	62.34	61.99	62.22	2,504,615	+0.30(+0.49%)
Sep 26, 2007	61.99	62.19	61.53	61.92	1,575,014	+0.38(+0.62%)
Sep 25, 2007	61.58	61.69	61.32	61.53	3,704,547	-0.75(-1.21%)
Sep 24, 2007	62.57	62.68	62.09	62.28	1,726,738	-0.28(-0.45%)
Sep 21, 2007	62.99	62.99	62.56	62.56	1,644,433	+0.27(+0.43%)
Sep 20, 2007	62.99	62.99	62.27	62.30	1,751,679	-0.76(-1.20%)
Sep 19, 2007	63.15	63.39	62.68	63.06	1,791,030	+0.52(+0.83%)
Sep 18, 2007	60.99	62.56	60.74	62.54	2,489,096	+1.90(+3.13%)
Sep 17, 2007	60.75	60.85	60.47	60.64	1,727,153	-0.30(-0.50%)
Sep 14, 2007	60.49	61.01	60.42	60.94	1,665,633	+0.08(+0.13%)
Sep 13, 2007	60.67	61.11	60.57	60.86	1,754,034	+0.58(+0.96%)
Sep 12, 2007	60.07	60.54	59.93	60.28	1,397,241	+0.13(+0.22%)
Sep 11, 2007	59.65	60.23	59.58	60.15	1,441,304	+0.76(+1.28%)
Sep 10, 2007	59.84	59.87	58.88	59.40	1,911,161	-0.48(-0.80%)
Sep 07, 2007	59.69	60.05	59.33	59.87	1,884,281	-0.64(-1.06%)
Sep 06, 2007	60.40	60.59	60.03	60.52	1,769,186	+0.35(+0.58%)
Sep 05, 2007	60.63	60.63	60.00	60.17	1,757,914	-0.77(-1.27%)

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.