Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

174.06 -1.16 (-0.66%)

Official Closing 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, 2017	101.69	101.95	101.55	101.88	3,836,387	+0.16(+0.15%)
Sep 28, 2017	101.62	101.75	101.42	101.73	3,631,282	+0.12(+0.12%)
Sep 27, 2017	101.81	101.81	101.20	101.61	4,497,687	+0.21(+0.20%)
Sep 26, 2017	101.44	101.56	101.35	101.40	1,237,403	-0.02(-0.02%)
Sep 25, 2017	101.06	101.57	101.05	101.42	1,582,302	+0.33(+0.33%)
Sep 22, 2017	100.94	101.19	100.92	101.09	1,298,172	+0.03(+0.03%)
Sep 21, 2017	101.15	101.30	101.02	101.06	1,077,203	-0.14(-0.14%)
Sep 20, 2017	101.12	101.31	100.91	101.20	1,778,639	+0.12(+0.12%)
Sep 19, 2017	101.04	101.15	100.95	101.08	1,207,119	+0.09(+0.09%)
Sep 18, 2017	100.75	101.00	100.69	101.00	2,178,443	+0.41(+0.41%)
Sep 15, 2017	100.42	100.60	100.29	100.59	1,362,078	+0.12(+0.12%)
Sep 14, 2017	100.18	100.50	100.16	100.47	1,540,542	+0.09(+0.09%)
Sep 13, 2017	100.07	100.38	100.07	100.37	1,333,459	+0.14(+0.14%)
Sep 12, 2017	99.80	100.25	99.80	100.24	1,334,773	+0.56(+0.56%)
Sep 11, 2017	99.07	99.77	99.06	99.68	1,121,846	+1.17(+1.19%)
Sep 08, 2017	98.24	98.67	98.20	98.51	1,263,401	+0.06(+0.06%)
Sep 07, 2017	98.94	98.94	98.24	98.45	2,297,410	-0.40(-0.41%)
Sep 06, 2017	98.69	99.01	98.66	98.85	2,203,597	+0.41(+0.42%)
Sep 05, 2017	99.18	99.21	98.08	98.44	3,421,480	-0.93(-0.94%)

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.