Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	82.87	82.95	82.55	82.59	6,104,319	-0.17(-0.21%)
Nov 27, 2015	82.65	82.87	82.51	82.76	799,975	+0.06(+0.07%)
Nov 25, 2015	82.85	82.70	82.70	82.70	2,739,048	-0.14(-0.17%)
Nov 24, 2015	82.06	83.03	81.98	82.84	2,843,481	+0.32(+0.39%)
Nov 23, 2015	82.60	82.87	82.33	82.52	2,830,753	-0.09(-0.11%)
Nov 20, 2015	82.84	83.06	82.49	82.61	2,376,820	+0.06(+0.07%)
Nov 19, 2015	82.54	82.74	82.34	82.55	2,563,435	-0.07(-0.09%)
Nov 18, 2015	81.52	82.72	81.50	82.63	2,997,831	+1.15(+1.41%)
Nov 17, 2015	81.80	82.17	81.27	81.48	3,974,952	-0.20(-0.25%)
Nov 16, 2015	80.23	81.70	80.23	81.69	2,977,746	+1.25(+1.56%)
Nov 13, 2015	80.78	81.02	80.30	80.43	2,610,793	-0.62(-0.77%)
Nov 12, 2015	81.87	81.96	81.01	81.05	3,767,214	-1.28(-1.55%)
Nov 11, 2015	82.87	82.93	82.32	82.33	2,744,333	-0.44(-0.53%)
Nov 10, 2015	82.33	82.83	82.21	82.78	3,685,980	+0.33(+0.40%)
Nov 09, 2015	83.06	83.14	82.06	82.45	1,752,811	-0.83(-0.99%)
Nov 06, 2015	83.16	83.44	82.66	83.28	3,518,659	+0.00(+0.00%)
Nov 05, 2015	83.53	83.62	82.91	83.28	2,984,450	-0.22(-0.27%)
Nov 04, 2015	83.92	83.95	83.24	83.50	2,121,766	-0.27(-0.32%)
Nov 03, 2015	83.21	84.06	83.19	83.77	2,457,418	+0.38(+0.45%)

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.