Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.92 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.51	42.57	42.37	42.44	899,003	-0.04(-0.10%)
May 27, 2004	42.54	42.67	42.25	42.48	422,066	+0.11(+0.26%)
May 26, 2004	42.15	42.41	42.12	42.37	1,075,118	+0.15(+0.36%)
May 25, 2004	41.53	42.25	41.41	42.22	502,433	+0.70(+1.69%)
May 24, 2004	41.18	41.76	41.18	41.52	502,571	+0.09(+0.23%)
May 21, 2004	41.47	41.66	41.30	41.42	454,490	+0.08(+0.19%)
May 20, 2004	41.24	41.38	41.15	41.35	580,999	+0.26(+0.63%)
May 19, 2004	41.55	41.81	41.09	41.09	911,612	-0.18(-0.44%)
May 18, 2004	41.19	41.33	41.14	41.27	564,232	+0.30(+0.74%)
May 17, 2004	41.11	41.17	40.85	40.96	345,024	-0.47(-1.13%)
May 14, 2004	41.42	41.64	41.14	41.43	206,737	+0.12(+0.28%)
May 13, 2004	41.26	41.65	41.14	41.32	380,081	-0.04(-0.09%)
May 12, 2004	41.10	41.35	40.59	41.35	772,771	+0.14(+0.35%)
May 11, 2004	40.98	41.21	40.98	41.21	390,750	+0.33(+0.81%)
May 10, 2004	41.24	41.24	40.54	40.88	625,616	-0.58(-1.41%)
May 07, 2004	42.11	42.31	41.46	41.46	578,227	-0.79(-1.88%)
May 06, 2004	42.37	42.48	41.97	42.25	1,219,502	-0.46(-1.08%)
May 05, 2004	42.59	42.77	42.56	42.72	550,653	+0.12(+0.29%)
May 04, 2004	42.44	42.89	42.34	42.59	2,716,687	+0.19(+0.44%)

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.