Russell 1000 Value Ishares ETF (NY: IWD )

189.59 +0.09 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 98.83 98.97 98.57 98.79 4,242,945 -0.28(-0.28%)
Feb 27, 2017 98.83 99.17 98.74 99.07 3,310,420 +0.19(+0.20%)
Feb 24, 2017 98.42 98.89 98.38 98.88 2,577,065 -0.03(-0.03%)
Feb 23, 2017 99.05 99.12 98.52 98.91 2,100,273 +0.15(+0.15%)
Feb 22, 2017 98.77 98.93 98.60 98.76 2,272,133 -0.21(-0.21%)
Feb 21, 2017 98.44 99.07 98.44 98.97 1,881,309 +0.69(+0.70%)
Feb 17, 2017 98.28 98.28 98.28 0 +0.05(+0.05%)
Feb 16, 2017 98.29 98.44 97.88 98.23 2,550,512 -0.09(-0.09%)
Feb 15, 2017 97.80 98.44 97.72 98.33 1,896,997 +0.45(+0.46%)
Feb 14, 2017 97.32 97.89 97.17 97.88 1,730,738 +0.50(+0.51%)
Feb 13, 2017 97.07 97.59 97.06 97.38 2,341,680 +0.54(+0.56%)
Feb 10, 2017 96.63 96.97 96.56 96.84 1,679,176 +0.42(+0.44%)
Feb 09, 2017 95.93 96.56 95.93 96.41 1,902,171 +0.66(+0.69%)
Feb 08, 2017 95.81 95.33 95.75 3,013,715 -0.04(-0.04%)
Feb 07, 2017 96.18 96.27 95.65 95.79 2,059,880 -0.22(-0.23%)
Feb 06, 2017 96.11 96.33 95.89 96.01 2,469,284 -0.28(-0.29%)
Feb 03, 2017 96.05 96.39 95.75 96.29 2,214,388 +0.89(+0.93%)
Feb 02, 2017 95.13 95.46 94.93 95.40 1,804,194 +0.20(+0.21%)
Feb 01, 2017 95.69 95.89 95.00 95.20 3,773,849 -0.25(-0.27%)
Jan 31, 2017 95.19 95.46 94.89 95.46 3,118,622 +0.12(+0.12%)
Jan 30, 2017 95.71 95.72 94.87 95.34 2,184,850 -0.68(-0.71%)
Jan 27, 2017 96.36 96.36 95.93 96.01 1,862,278 -0.29(-0.30%)
Jan 26, 2017 96.41 96.56 96.15 96.30 3,606,972 -0.11(-0.11%)
Jan 25, 2017 96.01 96.45 95.91 96.41 5,875,663 +0.82(+0.86%)
Jan 24, 2017 94.96 95.81 94.88 95.59 2,638,925 +0.78(+0.82%)
Jan 23, 2017 95.12 95.25 94.52 94.81 2,550,356 -0.49(-0.52%)
Jan 20, 2017 95.21 95.56 95.03 95.30 1,990,058 +0.47(+0.50%)
Jan 19, 2017 95.29 95.40 94.61 94.83 3,005,232 -0.40(-0.42%)
Jan 18, 2017 95.08 95.27 94.78 95.23 1,690,807 +0.19(+0.20%)
Jan 17, 2017 95.32 95.42 94.83 95.04 3,974,385 -0.50(-0.52%)
Jan 13, 2017 95.54 95.54 95.54 0 +0.12(+0.12%)
Jan 12, 2017 95.51 95.64 94.74 95.42 2,475,158 -0.25(-0.27%)
Jan 11, 2017 95.33 95.69 95.10 95.68 6,252,902 +0.40(+0.42%)
Jan 10, 2017 95.30 95.79 95.13 95.28 2,944,983 -0.03(-0.03%)
Jan 09, 2017 95.70 95.74 95.26 95.30 2,114,702 -0.64(-0.67%)
Jan 06, 2017 95.89 96.17 95.55 95.95 2,476,360 +0.14(+0.14%)
Jan 05, 2017 96.02 96.17 95.43 95.81 2,523,475 -0.38(-0.40%)
Jan 04, 2017 95.73 96.24 95.67 96.19 2,169,474 +0.64(+0.66%)
Jan 03, 2017 95.46 95.83 94.92 95.56 3,903,238 +0.68(+0.71%)
Dec 30, 2016 94.88 94.88 94.88 0 -0.08(-0.08%)
Dec 29, 2016 95.10 95.23 94.77 94.96 2,931,911 -0.07(-0.07%)
Dec 28, 2016 96.01 96.04 94.97 95.02 1,736,768 -0.86(-0.90%)
Dec 27, 2016 95.78 95.98 95.74 95.89 1,870,076 +0.18(+0.19%)
Dec 23, 2016 95.71 95.71 95.71 0 +0.09(+0.10%)
Dec 22, 2016 95.62 95.69 95.41 95.62 2,275,602 -0.09(-0.09%)
Dec 21, 2016 95.95 95.98 95.70 95.71 2,058,771 -0.26(-0.27%)
Dec 20, 2016 95.77 96.04 95.70 95.97 2,132,721 +0.44(+0.46%)
Dec 19, 2016 95.40 95.60 95.22 95.53 2,450,733 +0.14(+0.15%)
Dec 16, 2016 95.80 95.86 95.20 95.39 2,334,385 -0.13(-0.13%)
Dec 15, 2016 95.18 95.94 94.98 95.51 4,447,288 +0.47(+0.50%)
Dec 14, 2016 95.82 96.25 94.84 95.04 5,224,212 -1.03(-1.08%)
Dec 13, 2016 95.98 96.29 95.59 96.08 3,666,263 +0.43(+0.45%)
Dec 12, 2016 95.72 96.14 95.50 95.65 3,302,313 -0.03(-0.04%)
Dec 09, 2016 95.38 95.69 95.21 95.68 2,708,999 +0.40(+0.41%)
Dec 08, 2016 94.88 95.58 94.73 95.29 3,027,969 +0.41(+0.43%)
Dec 07, 2016 93.65 94.87 93.58 94.87 3,196,182 +1.26(+1.35%)
Dec 06, 2016 93.27 93.65 92.94 93.61 3,632,298 +0.53(+0.57%)
Dec 05, 2016 92.96 93.33 92.95 93.08 4,646,436 +0.51(+0.55%)
Dec 02, 2016 92.65 92.88 92.38 92.57 3,488,723 -0.03(-0.03%)
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.