Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.57 +1.51 (+0.87%)

Streaming Delayed Price Updated: 9:47 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	55.38	55.58	55.16	55.38	2,666,685	-0.23(-0.41%)
Sep 27, 2012	55.35	55.71	55.20	55.61	1,476,923	+0.49(+0.89%)
Sep 26, 2012	55.36	55.39	54.97	55.12	2,023,727	-0.28(-0.51%)
Sep 25, 2012	56.16	56.23	55.38	55.40	1,813,160	-0.58(-1.03%)
Sep 24, 2012	55.81	56.14	55.77	55.98	1,941,150	-0.03(-0.06%)
Sep 21, 2012	56.32	56.32	55.99	56.01	1,541,506	-0.05(-0.08%)
Sep 20, 2012	55.74	56.07	55.55	56.06	1,406,169	+0.02(+0.04%)
Sep 19, 2012	56.05	56.23	55.92	56.03	1,175,500	+0.03(+0.05%)
Sep 18, 2012	56.00	56.10	55.87	56.00	1,620,757	-0.15(-0.27%)
Sep 17, 2012	56.39	56.45	56.01	56.16	2,015,463	-0.39(-0.69%)
Sep 14, 2012	56.38	56.92	56.34	56.55	1,660,163	+0.28(+0.50%)
Sep 13, 2012	55.32	56.39	55.18	56.26	1,871,559	+0.94(+1.70%)
Sep 12, 2012	55.29	55.44	55.20	55.33	1,029,923	+0.18(+0.33%)
Sep 11, 2012	55.00	55.30	54.95	55.14	2,749,997	+0.21(+0.37%)
Sep 10, 2012	55.14	55.30	54.91	54.94	2,414,756	-0.26(-0.47%)
Sep 07, 2012	54.93	55.20	54.91	55.20	941,815	+0.37(+0.67%)
Sep 06, 2012	54.04	54.84	54.04	54.83	1,457,703	+1.14(+2.13%)
Sep 05, 2012	53.73	53.85	53.56	53.69	1,063,794	+0.05(+0.09%)

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.