Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

174.86 -0.02 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 105.86 106.57 105.45 105.62 4,662,659 +0.56(+0.54%)
Oct 30, 2018 103.59 105.19 103.22 105.05 4,739,124 +1.68(+1.62%)
Oct 29, 2018 103.71 105.12 102.20 103.38 4,785,202 +0.24(+0.23%)
Oct 26, 2018 103.74 104.54 102.25 103.14 8,871,102 -1.43(-1.37%)
Oct 25, 2018 103.82 105.24 103.49 104.57 4,059,503 +1.28(+1.24%)
Oct 24, 2018 105.80 105.90 103.13 103.30 3,274,671 -2.55(-2.41%)
Oct 23, 2018 105.14 106.42 104.39 105.85 3,040,481 -0.63(-0.59%)
Oct 22, 2018 107.71 107.73 106.34 106.48 1,796,182 -0.97(-0.90%)
Oct 19, 2018 107.48 108.27 107.20 107.45 2,069,393 +0.06(+0.06%)
Oct 18, 2018 108.11 108.64 106.92 107.39 2,314,883 -1.01(-0.93%)
Oct 17, 2018 108.11 108.77 107.31 108.40 1,996,070 +0.21(+0.20%)
Oct 16, 2018 106.99 108.31 106.72 108.19 2,137,329 +1.75(+1.64%)
Oct 15, 2018 106.49 107.35 106.43 106.44 3,038,960 -0.18(-0.17%)
Oct 12, 2018 107.32 107.32 105.40 106.61 4,057,261 +0.59(+0.56%)
Oct 11, 2018 108.47 108.65 105.54 106.02 6,809,083 -2.79(-2.56%)
Oct 10, 2018 111.46 111.51 108.71 108.81 3,832,557 -2.77(-2.48%)
Oct 09, 2018 111.70 112.01 111.28 111.58 2,115,456 -0.33(-0.29%)
Oct 08, 2018 111.25 112.06 111.22 111.91 2,128,333 +0.39(+0.35%)
Oct 05, 2018 112.01 112.20 111.10 111.52 2,358,198 -0.34(-0.31%)
Oct 04, 2018 111.90 112.16 111.21 111.86 2,034,896 -0.18(-0.16%)
Oct 03, 2018 112.37 112.54 111.88 112.05 3,338,052 +0.11(+0.09%)
Oct 02, 2018 111.77 112.12 111.51 111.94 1,364,954 +0.22(+0.20%)
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.