Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

172.31 -1.44 (-0.83%)

Streaming Delayed Price Updated: 2:16 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.34	34.71	33.95	34.71	4,416,488	+0.58(+1.69%)
May 28, 2009	33.84	34.19	33.36	34.13	4,510,914	+0.56(+1.68%)
May 27, 2009	34.40	34.45	33.52	33.57	4,355,979	-0.69(-2.02%)
May 26, 2009	33.23	34.36	33.16	34.26	3,733,046	+0.81(+2.42%)
May 22, 2009	33.61	33.82	33.39	33.45	3,337,821	-0.12(-0.37%)
May 21, 2009	33.58	33.74	33.15	33.57	5,486,229	-0.45(-1.32%)
May 20, 2009	34.68	34.96	33.94	34.02	4,339,000	-0.28(-0.82%)
May 19, 2009	34.47	34.73	34.27	34.30	3,364,169	-0.12(-0.34%)
May 18, 2009	33.70	34.48	33.67	34.42	4,717,808	+1.11(+3.34%)
May 15, 2009	33.72	33.88	33.08	33.31	3,609,380	-0.38(-1.11%)
May 14, 2009	33.36	33.96	33.23	33.68	4,612,010	+0.32(+0.97%)
May 13, 2009	33.80	34.00	33.31	33.36	3,781,996	-0.94(-2.74%)
May 12, 2009	34.78	34.82	33.89	34.29	3,968,921	-0.33(-0.96%)
May 11, 2009	35.05	35.05	34.50	34.63	4,058,811	-0.95(-2.68%)
May 08, 2009	34.82	35.58	34.73	35.58	4,574,899	+1.19(+3.46%)
May 07, 2009	35.30	35.40	34.16	34.39	4,502,758	-0.40(-1.16%)
May 06, 2009	34.45	34.87	34.11	34.79	3,639,965	+0.82(+2.40%)
May 05, 2009	33.97	34.15	33.67	33.98	3,699,106	-0.12(-0.36%)
May 04, 2009	33.67	34.12	33.61	34.10	3,470,862	+1.37(+4.19%)

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.