Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

173.88 -0.47 (-0.27%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	153.08	153.57	149.07	149.26	3,026,941	-4.62(-3.00%)
Apr 28, 2022	152.45	154.42	150.95	153.88	4,012,574	+2.39(+1.58%)
Apr 27, 2022	151.60	152.98	150.66	151.49	2,886,143	+0.09(+0.06%)
Apr 26, 2022	153.69	154.32	151.40	151.40	2,649,368	-3.14(-2.03%)
Apr 25, 2022	153.39	154.80	151.02	154.53	4,441,189	+0.05(+0.03%)
Apr 22, 2022	157.95	158.00	154.33	154.49	3,285,677	-4.13(-2.61%)
Apr 21, 2022	161.61	161.91	158.36	158.62	2,204,966	-2.07(-1.29%)
Apr 20, 2022	160.18	161.39	160.12	160.69	2,390,838	+1.13(+0.71%)
Apr 19, 2022	157.59	159.85	157.59	159.55	3,582,392	+2.07(+1.32%)
Apr 18, 2022	157.34	158.34	156.86	157.48	2,970,931	-0.17(-0.11%)
Apr 14, 2022	158.50	159.36	157.58	157.65	2,287,049	-0.87(-0.55%)
Apr 13, 2022	157.25	158.66	157.07	158.52	1,677,139	+1.21(+0.77%)
Apr 12, 2022	158.17	159.31	156.79	157.31	1,830,449	-0.50(-0.31%)
Apr 11, 2022	158.68	159.36	157.56	157.81	3,271,261	-1.51(-0.95%)
Apr 08, 2022	158.66	159.93	158.42	159.31	2,189,450	+0.86(+0.54%)
Apr 07, 2022	157.55	159.04	156.67	158.46	2,703,351	+0.70(+0.44%)
Apr 06, 2022	156.82	158.15	156.59	157.76	3,546,748	+0.10(+0.07%)
Apr 05, 2022	158.44	159.80	157.27	157.65	2,035,585	-1.10(-0.69%)
Apr 04, 2022	159.00	159.10	157.83	158.75	1,780,646	-0.25(-0.16%)

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.