Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

173.80 -1.42 (-0.81%)

Streaming Delayed Price Updated: 1:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	46.92	47.08	46.85	47.06	1,039,063	+0.50(+1.07%)
Jan 28, 2005	46.72	46.72	46.38	46.56	453,784	-0.08(-0.17%)
Jan 27, 2005	46.66	46.85	46.51	46.64	638,762	+0.04(+0.08%)
Jan 26, 2005	46.64	46.74	46.48	46.61	614,514	+0.09(+0.19%)
Jan 25, 2005	46.50	46.73	46.40	46.52	707,350	+0.04(+0.09%)
Jan 24, 2005	46.60	46.77	46.38	46.48	737,833	+0.06(+0.12%)
Jan 21, 2005	46.81	46.87	46.42	46.42	585,001	-0.22(-0.46%)
Jan 20, 2005	46.85	46.86	46.59	46.64	621,858	-0.27(-0.58%)
Jan 19, 2005	47.32	47.36	46.91	46.91	1,852,550	-0.38(-0.81%)
Jan 18, 2005	46.77	47.35	46.66	47.29	2,061,638	+0.48(+1.02%)
Jan 14, 2005	46.67	46.85	46.51	46.82	588,881	+0.27(+0.59%)
Jan 13, 2005	46.71	46.90	46.45	46.54	855,748	-0.22(-0.48%)
Jan 12, 2005	46.69	46.80	46.30	46.77	1,040,587	+0.11(+0.23%)
Jan 11, 2005	46.80	46.83	46.51	46.66	1,471,233	-0.30(-0.63%)
Jan 10, 2005	46.76	47.11	46.74	46.95	1,120,952	+0.19(+0.40%)
Jan 07, 2005	47.00	47.06	46.64	46.77	1,276,001	-0.17(-0.37%)
Jan 06, 2005	46.77	47.06	46.70	46.94	722,730	+0.24(+0.51%)
Jan 05, 2005	46.98	47.06	46.62	46.70	874,453	-0.30(-0.63%)
Jan 04, 2005	47.61	47.61	46.85	47.00	2,253,128	-0.39(-0.82%)

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.