Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

176.10 +0.28 (+0.16%)

Streaming Delayed Price Updated: 12:32 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	98.38	98.76	97.56	98.76	10,398,690	+0.86(+0.88%)
Dec 28, 2018	98.46	99.14	97.54	97.89	10,519,123	-0.07(-0.07%)
Dec 27, 2018	95.87	97.96	94.61	97.96	12,237,184	+0.88(+0.91%)
Dec 26, 2018	93.61	97.09	92.55	97.08	10,760,840	+3.90(+4.18%)
Dec 24, 2018	95.28	95.63	93.14	93.19	6,113,159	-2.70(-2.82%)
Dec 21, 2018	97.66	99.08	95.70	95.89	10,499,219	-1.49(-1.53%)
Dec 20, 2018	98.31	99.00	96.54	97.39	10,433,593	-1.48(-1.49%)
Dec 19, 2018	100.22	101.69	98.22	98.86	8,160,727	-1.25(-1.24%)
Dec 18, 2018	101.30	101.58	99.52	100.11	7,322,756	-0.51(-0.50%)
Dec 17, 2018	102.20	102.63	100.04	100.61	8,327,017	-1.94(-1.89%)
Dec 14, 2018	103.29	103.78	102.27	102.56	5,986,295	-1.52(-1.46%)
Dec 13, 2018	104.48	104.79	103.67	104.08	5,662,656	-0.10(-0.09%)
Dec 12, 2018	105.09	105.40	104.15	104.17	6,448,567	+0.33(+0.31%)
Dec 11, 2018	105.21	105.47	103.37	103.85	9,203,886	-0.19(-0.19%)
Dec 10, 2018	104.44	104.53	102.14	104.04	6,063,651	-0.41(-0.39%)
Dec 07, 2018	106.31	106.99	104.08	104.45	7,049,868	-1.92(-1.80%)
Dec 06, 2018	105.47	106.36	103.66	106.36	5,941,503	-0.53(-0.50%)
Dec 04, 2018	109.82	109.94	106.72	106.89	5,274,717	-2.53(-2.31%)

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.