Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	55.72	55.75	55.55	55.62	1,103,108	-0.04(-0.08%)
Sep 28, 2006	55.72	55.77	55.51	55.66	1,065,142	-0.02(-0.04%)
Sep 27, 2006	55.71	55.74	55.50	55.69	2,776,408	+0.06(+0.12%)
Sep 26, 2006	55.22	55.62	55.14	55.62	2,743,845	+0.19(+0.35%)
Sep 25, 2006	55.27	55.65	54.93	55.43	1,187,632	+0.27(+0.50%)
Sep 22, 2006	55.10	55.18	54.89	55.15	715,544	-0.05(-0.09%)
Sep 21, 2006	55.37	55.49	54.99	55.20	1,038,537	-0.09(-0.17%)
Sep 20, 2006	55.30	55.45	55.17	55.30	1,395,340	+0.17(+0.31%)
Sep 19, 2006	55.16	55.25	54.85	55.12	1,386,194	-0.15(-0.27%)
Sep 18, 2006	55.19	55.32	55.04	55.27	985,467	+0.18(+0.33%)
Sep 15, 2006	55.35	55.35	55.05	55.09	835,957	-0.05(-0.09%)
Sep 14, 2006	55.04	55.14	54.92	55.14	542,201	-0.01(-0.03%)
Sep 13, 2006	54.86	55.22	54.78	55.16	732,311	+0.27(+0.49%)
Sep 12, 2006	54.57	54.95	54.45	54.89	1,379,682	+0.39(+0.72%)
Sep 11, 2006	54.39	54.56	54.18	54.50	826,811	-0.09(-0.16%)
Sep 08, 2006	54.62	54.63	54.42	54.59	312,046	+0.01(+0.03%)
Sep 07, 2006	54.69	54.71	54.43	54.57	915,077	-0.22(-0.40%)
Sep 06, 2006	54.90	54.99	54.66	54.79	1,403,654	-0.31(-0.56%)
Sep 05, 2006	55.12	55.26	54.99	55.10	3,280,781	+0.02(+0.04%)

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.