Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

188.45 -0.75 (-0.40%)

Streaming Delayed Price Updated: 3:34 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	84.99	85.15	84.76	84.80	2,923,851	-0.23(-0.27%)
Feb 26, 2015	85.25	85.28	84.79	85.02	1,404,949	-0.33(-0.39%)
Feb 25, 2015	85.40	85.56	85.19	85.35	3,464,749	-0.10(-0.11%)
Feb 24, 2015	85.17	85.57	85.09	85.45	1,422,288	+0.31(+0.36%)
Feb 23, 2015	85.03	85.15	84.87	85.14	1,316,655	-0.15(-0.17%)
Feb 20, 2015	84.70	85.30	84.25	85.29	2,192,667	+0.51(+0.60%)
Feb 19, 2015	84.78	85.04	84.60	84.78	1,798,653	-0.32(-0.38%)
Feb 18, 2015	85.01	85.14	84.84	85.10	2,635,125	-0.13(-0.15%)
Feb 17, 2015	84.93	85.27	84.73	85.23	2,469,886	+0.17(+0.20%)
Feb 13, 2015	84.87	85.06	85.06	85.06	1,882,726	+0.26(+0.30%)
Feb 12, 2015	84.38	84.85	84.24	84.80	1,648,992	+0.90(+1.07%)
Feb 11, 2015	83.94	84.12	83.47	83.91	1,849,495	-0.15(-0.17%)
Feb 10, 2015	83.81	84.16	83.33	84.05	1,762,291	+0.72(+0.86%)
Feb 09, 2015	83.41	83.74	83.13	83.34	1,510,221	-0.36(-0.42%)
Feb 06, 2015	84.17	84.45	83.49	83.69	2,071,208	-0.24(-0.29%)
Feb 05, 2015	83.36	83.98	83.34	83.93	1,988,108	+0.90(+1.09%)
Feb 04, 2015	83.11	83.56	82.82	83.03	2,188,206	-0.35(-0.42%)
Feb 03, 2015	82.50	83.42	82.46	83.38	2,297,722	+1.32(+1.60%)

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.