Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

188.64 -0.56 (-0.30%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	50.76	50.88	50.47	50.58	985,207	-0.06(-0.12%)
May 23, 2011	50.64	50.79	50.49	50.64	1,573,145	-0.59(-1.16%)
May 20, 2011	51.54	51.56	51.16	51.23	1,220,490	-0.39(-0.76%)
May 19, 2011	51.74	51.79	51.38	51.62	1,258,005	+0.06(+0.12%)
May 18, 2011	51.15	51.60	51.02	51.57	1,612,669	+0.47(+0.92%)
May 17, 2011	50.89	51.16	50.73	51.10	1,823,474	+0.04(+0.07%)
May 16, 2011	51.13	51.56	50.97	51.06	1,366,506	-0.22(-0.42%)
May 13, 2011	51.73	51.77	51.05	51.28	1,200,887	-0.39(-0.76%)
May 12, 2011	51.35	51.79	51.08	51.67	1,718,958	+0.17(+0.33%)
May 11, 2011	51.97	51.97	51.29	51.50	1,611,485	-0.59(-1.14%)
May 10, 2011	51.79	52.18	51.73	52.09	1,328,957	+0.48(+0.93%)
May 09, 2011	51.41	51.73	51.31	51.61	1,803,335	+0.21(+0.40%)
May 06, 2011	51.68	51.92	51.22	51.40	2,614,736	+0.22(+0.42%)
May 05, 2011	51.37	51.65	50.96	51.19	4,900,079	-0.49(-0.95%)
May 04, 2011	51.96	52.04	51.48	51.68	1,932,337	-0.36(-0.68%)
May 03, 2011	52.09	52.22	51.77	52.03	3,185,141	-0.22(-0.41%)

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.