Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

174.37 +0.67 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 102.72 104.56 102.57 104.07 3,551,843 +1.15(+1.11%)
Jun 29, 2020 101.88 102.93 101.17 102.93 2,480,320 +1.87(+1.85%)
Jun 26, 2020 102.84 102.86 100.65 101.06 4,345,585 -2.36(-2.29%)
Jun 25, 2020 101.89 103.53 101.34 103.43 1,679,447 +1.09(+1.07%)
Jun 24, 2020 104.49 104.49 101.62 102.34 2,270,188 -3.11(-2.94%)
Jun 23, 2020 106.53 106.61 105.36 105.44 1,476,913 +0.07(+0.07%)
Jun 22, 2020 105.10 105.65 104.28 105.37 2,184,781 -0.07(-0.07%)
Jun 19, 2020 108.01 108.01 105.01 105.44 2,194,110 -0.91(-0.85%)
Jun 18, 2020 105.63 106.82 105.27 106.35 1,550,157 -0.10(-0.09%)
Jun 17, 2020 107.80 108.21 106.23 106.45 2,742,446 -1.11(-1.03%)
Jun 16, 2020 109.26 109.26 105.82 107.56 2,709,958 +1.77(+1.68%)
Jun 15, 2020 102.21 106.28 101.65 105.78 3,600,847 +0.93(+0.89%)
Jun 12, 2020 106.21 106.36 102.70 104.85 1,944,194 +1.82(+1.76%)
Jun 11, 2020 106.50 107.19 102.81 103.03 3,702,334 -7.16(-6.49%)
Jun 10, 2020 112.63 113.03 110.19 110.19 2,179,139 -2.49(-2.21%)
Jun 09, 2020 113.29 113.43 112.25 112.68 2,624,712 -2.26(-1.97%)
Jun 08, 2020 113.86 115.00 113.46 114.94 5,020,699 +2.18(+1.93%)
Jun 05, 2020 113.17 114.07 112.45 112.76 3,444,937 +3.25(+2.97%)
Jun 04, 2020 108.53 109.55 108.08 109.51 2,559,413 +0.62(+0.57%)
Jun 03, 2020 107.45 109.17 107.36 108.89 2,291,760 +2.43(+2.29%)
Jun 02, 2020 105.99 106.45 105.60 106.45 2,663,430 +1.08(+1.02%)
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.