Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

189.29 +0.69 (+0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	152.86	154.83	152.57	154.75	2,546,042	+2.12(+1.39%)
Jan 30, 2023	153.26	154.30	152.54	152.64	3,991,475	-1.50(-0.97%)
Jan 27, 2023	153.96	154.97	153.59	154.13	2,075,830	-0.13(-0.08%)
Jan 26, 2023	153.77	154.34	152.73	154.26	1,597,240	+1.18(+0.77%)
Jan 25, 2023	151.66	153.09	150.99	153.07	2,512,033	+0.31(+0.20%)
Jan 24, 2023	152.27	153.11	151.31	152.76	2,275,131	-0.16(-0.11%)
Jan 23, 2023	151.71	153.64	151.43	152.93	4,264,394	+1.48(+0.98%)
Jan 20, 2023	149.76	151.52	149.01	151.44	2,486,508	+2.10(+1.40%)
Jan 19, 2023	149.48	150.17	148.78	149.35	3,153,030	-1.00(-0.67%)
Jan 18, 2023	153.37	153.58	150.31	150.35	4,881,121	-2.72(-1.78%)
Jan 17, 2023	153.72	154.03	152.89	153.06	6,342,093	-0.75(-0.49%)
Jan 13, 2023	152.25	154.03	151.87	153.81	2,411,336	+0.44(+0.28%)
Jan 12, 2023	153.06	153.93	151.95	153.38	2,573,127	+0.72(+0.47%)
Jan 11, 2023	151.78	152.71	151.40	152.66	1,652,618	+1.33(+0.88%)
Jan 10, 2023	150.18	151.38	149.83	151.33	2,093,694	+1.09(+0.72%)
Jan 09, 2023	151.48	152.16	150.16	150.24	4,745,083	-0.61(-0.41%)
Jan 06, 2023	148.95	151.26	148.24	150.85	2,999,486	+3.07(+2.08%)
Jan 05, 2023	148.11	148.44	147.17	147.78	2,608,017	-1.08(-0.72%)
Jan 04, 2023	147.88	149.63	147.58	148.86	2,030,424	+1.73(+1.17%)

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.