Indicators

Russell 1000 Value Ishares ETF (NY: IWD )

173.15 -1.20 (-0.69%)

Streaming Delayed Price Updated: 10:23 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	153.09	153.57	149.07	149.26	3,026,858	-4.62(-3.00%)
Apr 28, 2022	152.46	154.42	150.95	153.88	4,012,464	+2.39(+1.57%)
Apr 27, 2022	151.61	152.98	150.66	151.49	2,886,064	+0.09(+0.06%)
Apr 26, 2022	153.70	154.33	151.40	151.40	2,649,295	-3.14(-2.03%)
Apr 25, 2022	153.39	154.81	151.03	154.54	4,441,068	+0.05(+0.03%)
Apr 22, 2022	157.95	158.00	154.34	154.49	3,285,587	-4.13(-2.60%)
Apr 21, 2022	161.62	161.91	158.36	158.62	2,204,906	-2.07(-1.29%)
Apr 20, 2022	160.19	161.40	160.12	160.69	2,390,772	+1.14(+0.71%)
Apr 19, 2022	157.59	159.85	157.59	159.56	3,582,295	+2.07(+1.32%)
Apr 18, 2022	157.34	158.34	156.87	157.49	2,970,850	-0.17(-0.11%)
Apr 14, 2022	158.51	159.37	157.58	157.66	2,286,986	-0.87(-0.55%)
Apr 13, 2022	157.26	158.67	157.08	158.53	1,677,093	+1.21(+0.77%)
Apr 12, 2022	158.17	159.31	156.79	157.31	1,830,399	-0.50(-0.31%)
Apr 11, 2022	158.68	159.37	157.56	157.81	3,271,171	-1.51(-0.95%)
Apr 08, 2022	158.66	159.94	158.42	159.32	2,189,390	+0.86(+0.54%)
Apr 07, 2022	157.55	159.04	156.68	158.46	2,703,277	+0.70(+0.44%)
Apr 06, 2022	156.83	158.15	156.59	157.76	3,546,651	+0.11(+0.07%)
Apr 05, 2022	158.44	159.81	157.28	157.66	2,035,529	-1.10(-0.69%)
Apr 04, 2022	159.00	159.11	157.83	158.76	1,780,598	-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.