Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

188.64 -0.56 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.77	42.33	41.53	41.77	5,893,511	-0.54(-1.29%)
May 27, 2010	41.54	42.34	41.45	42.31	4,413,344	+1.52(+3.72%)
May 26, 2010	41.11	41.59	40.66	40.79	4,750,081	-0.07(-0.18%)
May 25, 2010	39.69	40.90	39.43	40.87	4,860,542	+0.07(+0.18%)
May 24, 2010	41.19	41.52	40.74	40.79	2,523,722	-0.66(-1.59%)
May 21, 2010	40.10	41.54	39.94	41.45	6,316,837	+0.01(+0.03%)
May 20, 2010	40.91	41.64	40.69	41.44	6,502,344	-1.04(-2.45%)
May 19, 2010	42.40	42.86	41.82	42.49	6,236,117	-0.24(-0.56%)
May 18, 2010	43.75	43.90	42.52	42.73	413	-0.70(-1.61%)
May 17, 2010	43.55	43.68	42.46	43.42	3,088,583	+0.01(+0.02%)
May 14, 2010	43.41	44.01	43.02	43.41	3,446,007	-0.89(-2.00%)
May 13, 2010	44.77	44.93	44.25	44.30	3,406,833	-0.52(-1.15%)
May 12, 2010	44.42	44.90	44.33	44.82	2,139,448	+0.60(+1.36%)
May 11, 2010	44.57	44.82	44.11	44.21	3,217,089	-0.12(-0.26%)
May 10, 2010	43.97	44.33	43.76	44.33	5,072,578	+1.97(+4.65%)
May 07, 2010	42.84	43.47	41.79	42.36	7,271,019	-0.68(-1.57%)
May 06, 2010	44.41	44.68	16.99	43.04	8,723,860	-1.34(-3.01%)
May 05, 2010	44.66	45.08	44.33	44.37	4,145,920	-0.62(-1.39%)
May 04, 2010	45.59	45.62	44.77	45.00	2,924,513	-1.16(-2.52%)

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.