Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

172.79 -0.97 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 105.86 106.56 105.45 105.61 4,662,786 +0.56(+0.53%)
Oct 30, 2018 103.59 105.18 103.21 105.05 4,739,253 +1.68(+1.63%)
Oct 29, 2018 103.71 105.12 102.19 103.37 4,785,333 +0.24(+0.23%)
Oct 26, 2018 103.74 104.54 102.25 103.13 8,871,344 -1.43(-1.37%)
Oct 25, 2018 103.82 105.24 103.49 104.57 4,059,614 +1.27(+1.23%)
Oct 24, 2018 105.80 105.90 103.13 103.29 3,274,760 -2.55(-2.41%)
Oct 23, 2018 105.14 106.42 104.39 105.84 3,040,564 -0.63(-0.59%)
Oct 22, 2018 107.71 107.72 106.34 106.48 1,796,231 -0.97(-0.90%)
Oct 19, 2018 107.48 108.26 107.20 107.44 2,069,449 +0.06(+0.06%)
Oct 18, 2018 108.11 108.64 106.92 107.38 2,314,946 -1.01(-0.93%)
Oct 17, 2018 108.10 108.76 107.31 108.39 1,996,125 +0.21(+0.20%)
Oct 16, 2018 106.99 108.31 106.71 108.18 2,137,387 +1.75(+1.64%)
Oct 15, 2018 106.48 107.35 106.42 106.43 3,039,043 -0.18(-0.17%)
Oct 12, 2018 107.32 107.32 105.39 106.61 4,057,372 +0.59(+0.56%)
Oct 11, 2018 108.46 108.65 105.53 106.02 6,809,269 -2.79(-2.56%)
Oct 10, 2018 111.45 111.51 108.71 108.81 3,832,661 -2.77(-2.48%)
Oct 09, 2018 111.70 112.01 111.28 111.58 2,115,514 -0.33(-0.29%)
Oct 08, 2018 111.24 112.05 111.22 111.90 2,128,391 +0.39(+0.35%)
Oct 05, 2018 112.01 112.20 111.09 111.52 2,358,263 -0.34(-0.31%)
Oct 04, 2018 111.89 112.16 111.21 111.86 2,034,952 -0.18(-0.16%)
Oct 03, 2018 112.37 112.54 111.88 112.04 3,338,144 +0.11(+0.09%)
Oct 02, 2018 111.77 112.11 111.51 111.94 1,364,992 +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.