Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

175.92 +0.70 (+0.40%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	83.84	83.95	83.51	83.66	1,075,937	-0.44(-0.52%)
Nov 26, 2014	84.02	84.10	84.10	84.10	1,816,184	+0.14(+0.17%)
Nov 25, 2014	84.20	84.20	83.76	83.96	2,313,187	-0.10(-0.12%)
Nov 24, 2014	84.15	84.23	83.91	84.06	2,086,704	+0.12(+0.14%)
Nov 21, 2014	84.26	84.36	83.68	83.94	2,081,736	+0.42(+0.50%)
Nov 20, 2014	82.92	83.52	82.92	83.52	1,692,092	+0.23(+0.28%)
Nov 19, 2014	83.33	83.44	82.95	83.29	2,334,633	-0.13(-0.15%)
Nov 18, 2014	83.07	83.62	83.05	83.42	1,920,889	+0.41(+0.49%)
Nov 17, 2014	82.66	83.09	82.61	83.01	1,918,544	+0.17(+0.20%)
Nov 14, 2014	82.83	82.99	82.68	82.84	989,866	+0.05(+0.06%)
Nov 13, 2014	82.95	83.10	82.46	82.80	2,052,621	-0.06(-0.08%)
Nov 12, 2014	82.67	82.93	82.64	82.86	1,641,063	-0.18(-0.21%)
Nov 11, 2014	83.04	83.11	82.90	83.04	2,216,401	+0.06(+0.07%)
Nov 10, 2014	82.80	82.99	82.68	82.98	3,050,140	+0.22(+0.27%)
Nov 07, 2014	82.65	82.87	82.46	82.76	1,481,217	+0.14(+0.16%)
Nov 06, 2014	82.24	82.65	81.98	82.62	3,587,867	+0.26(+0.32%)
Nov 05, 2014	82.17	82.36	81.92	82.36	2,191,963	+0.65(+0.79%)
Nov 04, 2014	81.77	81.86	81.29	81.71	2,439,985	-0.21(-0.25%)

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.