Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

172.79 -0.97 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 64.66 64.75 64.34 64.43 3,422,532 -0.19(-0.30%)
May 30, 2007 63.76 64.64 63.71 64.63 1,294,881 +0.60(+0.94%)
May 29, 2007 63.95 64.18 63.77 64.03 2,856,455 +0.11(+0.17%)
May 25, 2007 63.73 63.97 63.63 63.92 1,229,894 +0.37(+0.58%)
May 24, 2007 64.32 64.46 63.48 63.55 1,529,258 -0.70(-1.09%)
May 23, 2007 64.45 64.66 64.22 64.25 1,402,961 -0.07(-0.11%)
May 22, 2007 64.37 64.61 64.19 64.32 1,271,879 -0.02(-0.03%)
May 21, 2007 64.31 64.60 64.26 64.35 1,861,917 +0.05(+0.08%)
May 18, 2007 64.05 64.30 63.99 64.30 1,040,339 +0.48(+0.75%)
May 17, 2007 63.77 64.08 63.64 63.82 971,729 -0.08(-0.12%)
May 16, 2007 63.54 63.90 63.45 63.90 1,181,258 +0.45(+0.70%)
May 15, 2007 63.49 63.89 63.32 63.45 1,622,169 +0.11(+0.17%)
May 14, 2007 63.44 63.62 63.16 63.34 717,484 -0.09(-0.15%)
May 11, 2007 62.97 63.47 62.97 63.44 919,815 +0.63(+1.00%)
May 10, 2007 63.41 63.44 62.74 62.81 814,063 -0.71(-1.11%)
May 09, 2007 63.30 63.66 63.25 63.52 1,301,809 +0.12(+0.19%)
May 08, 2007 63.22 63.39 63.04 63.39 850,783 +0.00(+0.00%)
May 07, 2007 63.31 63.46 63.29 63.39 990,040 +0.02(+0.03%)
May 04, 2007 63.28 63.44 63.08 63.37 793,625 +0.27(+0.43%)
May 03, 2007 62.89 63.15 62.81 63.10 889,117 +0.40(+0.63%)
May 02, 2007 62.41 62.85 62.38 62.70 841,862 +0.35(+0.57%)
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.