Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

172.30 -0.49 (-0.28%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 53.84 56.00 53.73 55.58 4,693,426 +1.02(+1.87%)
Jan 30, 2008 54.73 56.06 54.55 54.56 4,575,235 -0.34(-0.62%)
Jan 29, 2008 54.83 55.05 54.36 54.90 4,692,857 +0.60(+1.10%)
Jan 28, 2008 53.18 54.30 52.78 54.30 5,276,436 +1.20(+2.26%)
Jan 25, 2008 54.32 54.67 52.96 53.10 4,713,375 -0.79(-1.47%)
Jan 24, 2008 53.91 54.21 53.30 53.90 6,219,149 +0.34(+0.63%)
Jan 23, 2008 50.75 53.64 50.53 53.56 6,521,232 +1.41(+2.70%)
Jan 22, 2008 46.19 52.55 39.97 52.15 6,502,096 -0.09(-0.18%)
Jan 21, 2008 53.25 53.45 51.70 52.24 0 +0.00(+0.00%)
Jan 18, 2008 53.25 53.45 51.70 52.24 10,220,789 -0.58(-1.09%)
Jan 17, 2008 54.67 54.71 52.68 52.82 4,473,521 -1.72(-3.15%)
Jan 16, 2008 54.57 55.37 54.33 54.54 3,749,765 -0.13(-0.24%)
Jan 15, 2008 55.38 55.47 54.67 54.67 4,452,119 -1.26(-2.25%)
Jan 14, 2008 55.92 56.17 55.67 55.93 3,491,565 +0.35(+0.64%)
Jan 11, 2008 55.74 56.29 55.35 55.57 4,462,749 -0.59(-1.05%)
Jan 10, 2008 55.28 56.63 55.02 56.16 5,806,507 +0.53(+0.95%)
Jan 09, 2008 55.06 55.69 54.42 55.64 4,849,571 +0.65(+1.18%)
Jan 08, 2008 56.47 56.78 54.91 54.99 6,432,777 -1.21(-2.16%)
Jan 07, 2008 56.29 56.56 55.77 56.20 5,603,230 +0.35(+0.63%)
Jan 04, 2008 56.76 56.91 55.85 55.85 3,754,437 -1.34(-2.34%)
Jan 03, 2008 57.52 57.69 57.12 57.18 3,294,518 -0.07(-0.13%)
Jan 02, 2008 58.18 58.29 57.09 57.25 3,510,269 -0.66(-1.15%)
Jan 01, 2008 58.27 58.39 57.88 57.92 0 +0.00(+0.00%)
Dec 31, 2007 58.27 58.39 57.88 57.92 4,289,676 -0.40(-0.68%)
Dec 28, 2007 58.72 58.83 58.11 58.31 3,823,893 +0.01(+0.01%)
Dec 27, 2007 59.10 59.10 58.25 58.31 3,905,949 -1.17(-1.97%)
Dec 26, 2007 59.21 59.54 59.11 59.48 3,059,961 +0.04(+0.07%)
Dec 24, 2007 59.24 59.56 59.09 59.43 2,696,410 +0.51(+0.86%)
Dec 21, 2007 58.75 59.04 58.50 58.93 3,679,713 +0.80(+1.38%)
Dec 20, 2007 58.23 58.26 57.40 58.13 6,835,950 +0.37(+0.64%)
Dec 19, 2007 58.03 58.35 57.50 57.76 4,059,225 -0.02(-0.04%)
Dec 18, 2007 58.01 58.10 57.10 57.78 5,389,191 +0.35(+0.62%)
Dec 17, 2007 58.06 58.26 57.39 57.43 4,681,465 -0.79(-1.36%)
Dec 14, 2007 58.81 59.13 58.16 58.22 3,852,414 -1.06(-1.78%)
Dec 13, 2007 58.93 59.30 58.36 59.28 4,787,396 -0.03(-0.06%)
Dec 12, 2007 60.45 60.46 58.40 59.31 5,791,126 +0.40(+0.67%)
Dec 11, 2007 60.74 61.05 58.83 58.91 3,760,803 -1.62(-2.68%)
Dec 10, 2007 60.14 60.71 60.02 60.54 3,177,465 +0.65(+1.08%)
Dec 07, 2007 60.36 60.39 59.89 59.89 6,284,152 -0.16(-0.26%)
Dec 06, 2007 59.06 60.17 59.00 60.05 3,920,546 +0.90(+1.53%)
Dec 05, 2007 58.81 59.20 58.65 59.14 3,182,251 +0.96(+1.65%)
Dec 04, 2007 58.31 58.54 58.08 58.18 3,039,804 -0.47(-0.80%)
Dec 03, 2007 59.17 59.17 58.51 58.65 3,063,183 -0.45(-0.77%)
Nov 30, 2007 59.14 59.36 58.64 59.11 3,707,128 +1.09(+1.88%)
Nov 29, 2007 58.10 58.46 57.77 58.02 3,681,133 -0.12(-0.21%)
Nov 28, 2007 57.20 58.36 57.03 58.14 3,237,715 +1.75(+3.11%)
Nov 27, 2007 56.18 56.72 55.74 56.39 3,012,398 +0.60(+1.07%)
Nov 26, 2007 57.35 57.62 55.71 55.79 2,997,344 -1.47(-2.56%)
Nov 23, 2007 56.86 57.34 56.47 57.25 1,152,695 +0.95(+1.68%)
Nov 21, 2007 56.88 57.06 56.22 56.31 3,207,064 -0.88(-1.54%)
Nov 20, 2007 57.07 57.66 56.34 57.19 3,216,577 +0.14(+0.24%)
Nov 19, 2007 57.82 57.87 56.88 57.05 3,270,654 -1.10(-1.89%)
Nov 16, 2007 58.40 58.47 57.66 58.15 2,973,247 +0.03(+0.05%)
Nov 15, 2007 58.89 59.02 57.73 58.12 2,190,176 -1.02(-1.73%)
Nov 14, 2007 59.96 59.98 58.86 59.14 2,026,942 -0.20(-0.34%)
Nov 13, 2007 57.82 59.41 57.82 59.35 2,387,464 +1.58(+2.74%)
Nov 12, 2007 58.05 58.77 57.71 57.77 3,460,957 -0.44(-0.76%)
Nov 09, 2007 58.03 59.04 57.60 58.21 3,177,271 -0.52(-0.88%)
Nov 08, 2007 58.62 58.98 57.70 58.73 3,060,173 +0.37(+0.63%)
Nov 07, 2007 59.63 59.84 58.31 58.36 2,770,570 -1.94(-3.22%)
Nov 06, 2007 59.88 60.30 59.42 60.30 1,659,400 +0.79(+1.32%)
Nov 05, 2007 59.47 59.92 59.03 59.51 1,710,413 -0.53(-0.88%)
Nov 02, 2007 60.64 60.64 59.21 60.04 1,911,785 -0.14(-0.23%)
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.