Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

177.16 +2.78 (+1.59%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	58.50	58.62	58.11	58.15	4,272,643	-0.40(-0.68%)
Dec 28, 2007	58.95	59.07	58.34	58.55	3,808,710	+0.01(+0.01%)
Dec 27, 2007	59.34	59.34	58.48	58.54	3,890,440	-1.17(-1.97%)
Dec 26, 2007	59.44	59.78	59.34	59.71	3,047,811	+0.04(+0.07%)
Dec 24, 2007	59.47	59.80	59.33	59.67	2,685,704	+0.51(+0.86%)
Dec 21, 2007	58.98	59.27	58.73	59.16	3,665,102	+0.80(+1.38%)
Dec 20, 2007	58.47	58.49	57.63	58.36	6,808,807	+0.37(+0.64%)
Dec 19, 2007	58.26	58.58	57.73	57.99	4,043,108	-0.02(-0.04%)
Dec 18, 2007	58.24	58.34	57.33	58.01	5,367,792	+0.35(+0.62%)
Dec 17, 2007	58.29	58.49	57.62	57.66	4,662,877	-0.80(-1.36%)
Dec 14, 2007	59.05	59.37	58.39	58.45	3,837,118	-1.06(-1.78%)
Dec 13, 2007	59.16	59.53	58.59	59.51	4,768,387	-0.03(-0.06%)
Dec 12, 2007	60.69	60.71	58.63	59.55	5,768,132	+0.40(+0.67%)
Dec 11, 2007	60.98	61.29	59.07	59.15	3,745,870	-1.63(-2.68%)
Dec 10, 2007	60.38	60.95	60.26	60.78	3,164,849	+0.65(+1.08%)
Dec 07, 2007	60.60	60.63	60.13	60.13	6,259,200	-0.16(-0.26%)
Dec 06, 2007	59.30	60.41	59.23	60.29	3,904,979	+0.91(+1.53%)
Dec 05, 2007	59.05	59.44	58.89	59.38	3,169,616	+0.96(+1.65%)
Dec 04, 2007	58.54	58.77	58.31	58.42	3,027,734	-0.47(-0.80%)

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.