Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

173.70 +0.91 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.48 32.63 31.35 31.60 0 -0.76(-2.34%)
Jan 29, 2009 33.02 33.10 32.26 32.36 6,419,001 -1.25(-3.71%)
Jan 28, 2009 33.12 33.73 32.96 33.61 8,001,501 +1.34(+4.14%)
Jan 27, 2009 32.06 32.50 31.83 32.27 8,759,726 +0.28(+0.88%)
Jan 26, 2009 32.01 32.67 31.61 31.99 7,644,179 +0.17(+0.54%)
Jan 23, 2009 30.83 32.04 30.73 31.82 6,494,790 +0.17(+0.55%)
Jan 22, 2009 31.62 32.23 30.99 31.65 10,931,064 -0.53(-1.66%)
Jan 21, 2009 31.34 32.27 30.65 32.18 10,344,282 +1.46(+4.75%)
Jan 20, 2009 32.32 32.41 30.70 30.72 14,605,209 -2.00(-6.11%)
Jan 16, 2009 33.27 33.30 31.93 32.72 11,203,998 +0.05(+0.15%)
Jan 15, 2009 32.66 33.03 31.52 32.67 9,436,239 -0.10(-0.31%)
Jan 14, 2009 33.29 33.33 32.51 32.77 7,121,537 -1.21(-3.55%)
Jan 13, 2009 33.73 34.15 33.58 33.98 16,621,269 +0.04(+0.13%)
Jan 12, 2009 34.66 34.76 33.64 33.93 10,211,510 -0.86(-2.47%)
Jan 09, 2009 35.69 35.77 34.71 34.79 6,612,088 -0.71(-2.01%)
Jan 08, 2009 35.24 35.59 35.12 35.51 7,870,375 +0.04(+0.10%)
Jan 07, 2009 36.03 36.12 35.26 35.47 5,520,280 -1.08(-2.94%)
Jan 06, 2009 36.76 36.99 36.27 36.55 9,364,353 +0.12(+0.34%)
Jan 05, 2009 36.42 36.73 36.05 36.42 12,347,686 -0.10(-0.28%)
Jan 02, 2009 35.76 36.77 35.39 36.52 0 +0.79(+2.20%)
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.