Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

188.64 -0.56 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	83.03	83.11	82.70	82.74	6,092,833	-0.17(-0.21%)
Nov 27, 2015	82.80	83.03	82.66	82.92	798,470	+0.06(+0.07%)
Nov 25, 2015	83.01	82.86	82.86	82.86	2,733,894	-0.14(-0.17%)
Nov 24, 2015	82.22	83.18	82.14	83.00	2,838,130	+0.32(+0.39%)
Nov 23, 2015	82.75	83.03	82.49	82.68	2,825,427	-0.09(-0.11%)
Nov 20, 2015	83.00	83.21	82.64	82.77	2,372,348	+0.06(+0.07%)
Nov 19, 2015	82.69	82.89	82.50	82.71	2,558,612	-0.07(-0.09%)
Nov 18, 2015	81.68	82.87	81.65	82.78	2,992,190	+1.15(+1.41%)
Nov 17, 2015	81.95	82.32	81.42	81.63	3,967,473	-0.21(-0.25%)
Nov 16, 2015	80.39	81.86	80.39	81.84	2,972,143	+1.26(+1.56%)
Nov 13, 2015	80.93	81.17	80.45	80.58	2,605,880	-0.62(-0.77%)
Nov 12, 2015	82.03	82.12	81.16	81.21	3,760,125	-1.28(-1.55%)
Nov 11, 2015	83.03	83.09	82.47	82.49	2,739,170	-0.44(-0.53%)
Nov 10, 2015	82.49	82.98	82.37	82.93	3,679,045	+0.33(+0.40%)
Nov 09, 2015	83.21	83.29	82.21	82.60	1,749,513	-0.83(-0.99%)
Nov 06, 2015	83.32	83.60	82.82	83.43	3,512,038	+0.00(+0.00%)
Nov 05, 2015	83.69	83.78	83.06	83.43	2,978,834	-0.22(-0.27%)
Nov 04, 2015	84.07	84.11	83.39	83.66	2,117,774	-0.27(-0.32%)
Nov 03, 2015	83.37	84.21	83.35	83.93	2,452,794	+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.