Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

172.79 -0.97 (-0.56%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	152.42	154.44	152.11	153.89	4,728,158	-0.83(-0.53%)
Feb 25, 2022	151.12	154.95	152.23	154.72	3,320,946	+4.27(+2.84%)
Feb 24, 2022	147.25	150.70	146.71	150.46	7,890,669	+0.19(+0.13%)
Feb 23, 2022	152.97	153.39	149.99	150.26	3,671,408	-1.88(-1.24%)
Feb 22, 2022	153.24	153.85	151.10	152.15	4,666,356	-1.29(-0.84%)
Feb 18, 2022				153.44	0	-0.68(-0.44%)
Feb 17, 2022	155.45	155.65	153.83	154.11	2,437,496	-2.42(-1.55%)
Feb 16, 2022	155.67	157.04	155.39	156.54	2,907,761	+0.28(+0.18%)
Feb 15, 2022	155.63	156.54	155.46	156.26	3,344,370	+1.78(+1.15%)
Feb 14, 2022	155.58	155.89	153.49	154.48	3,330,720	-1.18(-0.76%)
Feb 11, 2022	157.40	158.49	155.16	155.66	5,225,793	-1.71(-1.09%)
Feb 10, 2022	158.21	160.10	156.68	157.37	3,586,752	-2.14(-1.34%)
Feb 09, 2022	158.81	159.76	158.67	159.51	6,036,459	+2.74(+1.75%)
Feb 08, 2022	156.91	158.04	156.33	156.77	4,052,462	+0.10(+0.07%)
Feb 07, 2022	156.76	157.64	156.16	156.67	2,698,586	+0.15(+0.10%)
Feb 04, 2022	155.83	157.67	155.08	156.52	5,986,760	+0.05(+0.03%)
Feb 03, 2022	157.51	157.96	156.28	156.47	5,219,128	-1.69(-1.07%)
Feb 02, 2022	157.04	158.46	156.49	158.16	4,127,363	+1.26(+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.