Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

188.64 -0.56 (-0.30%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	51.59	51.91	51.56	51.82	697,996	+0.33(+0.65%)
Apr 27, 2006	50.96	51.70	50.83	51.49	1,146,636	+0.28(+0.54%)
Apr 26, 2006	51.29	51.52	51.16	51.21	723,682	+0.07(+0.14%)
Apr 25, 2006	51.53	51.56	51.00	51.14	1,042,593	-0.30(-0.59%)
Apr 24, 2006	51.39	51.53	51.23	51.45	675,773	-0.12(-0.23%)
Apr 21, 2006	51.62	51.69	51.37	51.56	998,003	+0.08(+0.16%)
Apr 20, 2006	51.49	51.72	51.25	51.48	1,263,954	+0.01(+0.03%)
Apr 19, 2006	51.41	51.49	51.17	51.47	1,036,821	+0.15(+0.28%)
Apr 18, 2006	50.60	51.42	50.48	51.32	1,095,552	+0.86(+1.70%)
Apr 17, 2006	50.44	50.59	50.24	50.46	892,517	+0.04(+0.08%)
Apr 13, 2006	50.42	50.51	50.17	50.42	948,940	+0.00(+0.00%)
Apr 12, 2006	50.47	50.71	50.29	50.42	504,485	+0.15(+0.29%)
Apr 11, 2006	50.84	50.94	50.21	50.28	1,666,994	-0.47(-0.93%)
Apr 10, 2006	50.73	50.92	50.59	50.75	557,156	+0.08(+0.15%)
Apr 07, 2006	51.26	51.37	50.57	50.67	820,221	-0.48(-0.93%)
Apr 06, 2006	51.28	51.29	50.93	51.15	1,740,156	-0.20(-0.39%)
Apr 05, 2006	51.18	51.40	51.05	51.35	933,932	+0.27(+0.53%)
Apr 04, 2006	50.67	51.14	50.55	51.08	2,150,556	+0.39(+0.78%)

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.