Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.92 +0.45 (+0.26%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	111.53	112.08	111.42	111.80	2,177,485	+0.08(+0.07%)
Sep 27, 2018	111.84	112.35	111.63	111.72	2,215,913	-0.08(-0.07%)
Sep 26, 2018	112.48	112.70	111.64	111.80	1,796,159	-0.59(-0.53%)
Sep 25, 2018	113.07	113.07	112.34	112.40	2,545,405	-0.45(-0.40%)
Sep 24, 2018	113.53	113.68	112.66	112.84	1,415,379	-0.81(-0.71%)
Sep 21, 2018	113.92	113.92	113.59	113.65	2,136,865	+0.13(+0.12%)
Sep 20, 2018	113.12	113.70	113.12	113.52	1,815,145	+0.78(+0.69%)
Sep 19, 2018	112.40	113.00	112.34	112.74	2,783,513	+0.31(+0.27%)
Sep 18, 2018	112.05	112.62	111.91	112.43	949,865	+0.47(+0.42%)
Sep 17, 2018	112.14	112.30	111.86	111.97	1,029,560	-0.10(-0.09%)
Sep 14, 2018	111.99	112.15	111.72	112.06	2,552,341	+0.19(+0.17%)
Sep 13, 2018	111.83	111.97	111.53	111.87	2,197,010	+0.44(+0.39%)
Sep 12, 2018	111.38	111.70	111.28	111.43	1,344,095	+0.05(+0.05%)
Sep 11, 2018	110.83	111.61	110.82	111.38	1,222,322	+0.05(+0.05%)
Sep 10, 2018	111.53	111.87	111.31	111.33	835,951	+0.23(+0.21%)
Sep 07, 2018	111.03	111.33	110.76	111.10	1,550,002	-0.30(-0.27%)
Sep 06, 2018	111.78	111.94	111.10	111.40	1,194,551	-0.31(-0.27%)
Sep 05, 2018	111.19	111.78	111.03	111.70	2,784,102	+0.33(+0.30%)

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.