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 (%)
Nov 30, 2010 44.15 44.61 44.12 44.32 2,958,019 -0.28(-0.62%)
Nov 29, 2010 44.32 44.71 44.07 44.60 3,416,947 +0.01(+0.02%)
Nov 26, 2010 44.57 44.81 44.52 44.59 957,402 -0.37(-0.83%)
Nov 24, 2010 44.67 44.97 44.97 44.97 2,117,709 +0.61(+1.37%)
Nov 23, 2010 44.55 44.56 44.26 44.36 4,351,308 -0.65(-1.45%)
Nov 22, 2010 45.00 45.09 44.55 45.01 3,519,077 -0.16(-0.36%)
Nov 19, 2010 45.07 45.20 44.79 45.17 5,016,078 +0.06(+0.13%)
Nov 18, 2010 44.92 45.25 44.91 45.12 2,969,153 +0.59(+1.33%)
Nov 17, 2010 44.50 44.66 44.36 44.52 1,686,936 +0.04(+0.08%)
Nov 16, 2010 44.96 44.96 44.28 44.48 12,158,072 -0.76(-1.67%)
Nov 15, 2010 45.34 45.63 45.20 45.24 2,254,816 +0.03(+0.07%)
Nov 12, 2010 45.43 45.60 45.04 45.21 2,053,953 -0.50(-1.09%)
Nov 11, 2010 45.56 45.82 45.42 45.71 1,969,787 -0.12(-0.27%)
Nov 10, 2010 45.64 45.84 45.25 45.83 1,795,936 +0.21(+0.47%)
Nov 09, 2010 46.19 46.19 45.45 45.62 1,892,409 -0.44(-0.96%)
Nov 08, 2010 46.05 46.13 45.82 46.06 1,371,506 -0.13(-0.29%)
Nov 05, 2010 45.94 46.29 45.91 46.19 3,542,118 +0.26(+0.56%)
Nov 04, 2010 45.53 45.96 45.45 45.94 1,399,818 +0.91(+2.02%)
Nov 03, 2010 44.90 45.03 44.47 45.03 1,722,786 +0.16(+0.36%)
Nov 02, 2010 44.88 44.95 44.71 44.87 1,223,367 +0.32(+0.72%)
Nov 01, 2010 44.86 45.06 44.29 44.54 1,538,540 -0.05(-0.12%)
Oct 29, 2010 44.54 44.65 44.40 44.59 1,813,873 +0.01(+0.03%)
Oct 28, 2010 44.73 44.81 44.37 44.58 1,840,481 +0.06(+0.13%)
Oct 27, 2010 44.34 44.54 44.11 44.52 1,149,581 -0.13(-0.30%)
Oct 25, 2010 44.87 45.06 44.61 44.65 1,444,552 +0.12(+0.26%)
Oct 22, 2010 44.59 44.65 44.44 44.54 1,140,220 +0.04(+0.10%)
Oct 21, 2010 44.70 44.91 44.20 44.49 2,006,148 -0.01(-0.02%)
Oct 20, 2010 44.07 44.69 44.07 44.50 1,707,276 +0.48(+1.08%)
Oct 19, 2010 44.18 44.51 43.80 44.02 2,770,840 -0.47(-1.06%)
Oct 18, 2010 44.29 44.72 44.25 44.49 1,224,646 +0.21(+0.48%)
Oct 15, 2010 44.73 44.74 44.00 44.28 1,644,615 -0.19(-0.43%)
Oct 14, 2010 44.64 44.68 44.15 44.47 3,182,952 -0.24(-0.54%)
Oct 13, 2010 44.65 44.96 44.54 44.71 3,205,950 +0.29(+0.64%)
Oct 12, 2010 44.18 44.54 43.92 44.43 2,128,289 +0.14(+0.31%)
Oct 11, 2010 44.34 44.37 44.15 44.29 1,274,554 +0.05(+0.12%)
Oct 08, 2010 44.24 44.35 43.93 44.24 1,651,747 +0.20(+0.45%)
Oct 07, 2010 44.26 44.29 43.77 44.04 1,850,013 -0.08(-0.18%)
Oct 06, 2010 44.00 44.17 43.93 44.12 3,903,693 +0.05(+0.12%)
Oct 05, 2010 43.61 44.17 43.52 44.07 2,565,241 +0.84(+1.95%)
Oct 04, 2010 43.52 43.64 43.02 43.22 2,430,869 -0.30(-0.69%)
Oct 01, 2010 43.52 43.66 43.23 43.52 2,286,142 +0.26(+0.61%)
Sep 30, 2010 43.61 43.88 43.11 43.26 3,516,213 -0.10(-0.22%)
Sep 29, 2010 43.38 43.53 43.16 43.36 4,415,617 -0.13(-0.30%)
Sep 28, 2010 43.38 43.58 42.93 43.49 2,388,031 +0.21(+0.47%)
Sep 27, 2010 43.59 43.59 43.25 43.28 2,185,442 -0.22(-0.51%)
Sep 24, 2010 43.08 43.55 43.05 43.50 2,046,541 +0.87(+2.03%)
Sep 23, 2010 42.75 43.11 42.53 42.64 2,192,271 -0.46(-1.07%)
Sep 22, 2010 43.27 43.57 43.03 43.10 2,873,873 -0.28(-0.64%)
Sep 21, 2010 43.55 43.75 43.26 43.38 3,635,133 -0.18(-0.42%)
Sep 20, 2010 43.01 43.64 42.91 43.56 1,694,681 +0.69(+1.60%)
Sep 17, 2010 42.87 43.19 42.80 42.87 2,140,134 -0.17(-0.39%)
Sep 15, 2010 42.77 43.09 42.62 43.04 2,634,537 +0.11(+0.25%)
Sep 14, 2010 42.96 43.14 42.71 42.93 4,457,838 -0.11(-0.25%)
Sep 13, 2010 42.91 43.08 42.79 43.04 2,437,510 +0.55(+1.29%)
Sep 10, 2010 42.39 42.54 42.30 42.49 1,231,475 +0.18(+0.43%)
Sep 09, 2010 42.52 42.57 42.17 42.31 1,203,091 +0.31(+0.73%)
Sep 08, 2010 41.76 42.19 41.76 42.01 2,456,720 +0.33(+0.79%)
Sep 07, 2010 42.07 42.08 41.68 41.68 1,902,008 -0.61(-1.45%)
Sep 03, 2010 42.20 42.32 41.93 42.29 1,361,003 +0.55(+1.33%)
Sep 02, 2010 41.53 41.75 41.38 41.74 1,514,889 +0.31(+0.76%)
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.