Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.06 -1.16 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	50.05	50.08	49.53	49.73	3,612,366	-0.03(-0.06%)
Jan 30, 2012	49.57	49.82	49.31	49.76	3,408,078	-0.27(-0.54%)
Jan 27, 2012	49.76	50.12	49.76	50.03	2,274,942	-0.03(-0.06%)
Jan 26, 2012	50.57	50.65	49.85	50.06	3,155,623	-0.32(-0.63%)
Jan 25, 2012	49.94	50.49	49.69	50.38	4,253,248	+0.29(+0.59%)
Jan 24, 2012	49.88	50.12	49.74	50.09	4,241,464	-0.11(-0.21%)
Jan 23, 2012	50.20	50.51	50.00	50.19	2,691,386	-0.03(-0.06%)
Jan 20, 2012	50.03	50.24	49.97	50.22	1,731,046	+0.06(+0.12%)
Jan 19, 2012	50.11	50.19	49.91	50.16	2,671,269	+0.21(+0.42%)
Jan 18, 2012	49.35	49.97	49.24	49.95	2,403,891	+0.57(+1.16%)
Jan 17, 2012	49.73	49.84	49.26	49.38	3,599,862	+0.00(+0.00%)
Jan 13, 2012	49.27	49.38	48.86	49.38	2,265,703	-0.26(-0.53%)
Jan 12, 2012	49.68	49.74	49.27	49.64	2,156,507	+0.09(+0.18%)
Jan 11, 2012	49.24	49.58	49.18	49.55	5,043,066	+0.14(+0.29%)
Jan 10, 2012	49.45	49.55	49.33	49.41	2,391,822	+0.50(+1.02%)
Jan 09, 2012	48.88	48.98	48.65	48.91	2,952,214	+0.16(+0.32%)
Jan 06, 2012	48.92	48.96	48.56	48.75	7,439,826	-0.14(-0.28%)
Jan 05, 2012	48.43	48.95	48.13	48.89	2,306,686	+0.21(+0.43%)

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.