FinancialContent is the trusted provider of stock market information to the media industry.
Russell 1000 Value Ishares ETF (NY: IWD)
122.91 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 122.15 122.92 122.08 122.91 1,404,300 +1.67(+1.38%)
Feb 14, 2019 121.08 121.84 120.74 121.24 2,250,034 -0.34(-0.28%)
Feb 13, 2019 121.50 121.91 121.28 121.58 2,363,584 +0.40(+0.33%)
Feb 12, 2019 120.51 121.40 120.42 121.18 2,094,917 +1.40(+1.17%)
Feb 11, 2019 119.83 119.89 119.43 119.78 2,730,619 +0.20(+0.17%)
Feb 08, 2019 119.07 119.58 118.42 119.58 1,398,700 +0.02(+0.02%)
Feb 07, 2019 119.92 120.02 118.70 119.56 1,842,161 -0.94(-0.78%)
Feb 06, 2019 120.25 120.68 120.25 120.50 2,375,644 -0.03(-0.02%)
Feb 05, 2019 120.57 120.72 120.08 120.53 2,008,718 +0.18(+0.15%)
Feb 04, 2019 119.97 120.36 119.25 120.35 2,903,561 +0.41(+0.34%)
Feb 01, 2019 119.91 120.27 119.51 119.94 3,810,200 +0.41(+0.34%)
Jan 31, 2019 118.47 119.77 118.34 119.53 4,317,607 +0.73(+0.61%)
Jan 30, 2019 118.14 119.28 117.66 118.80 3,088,264 +1.05(+0.89%)
Jan 29, 2019 117.62 118.03 117.42 117.75 2,855,555 +0.24(+0.20%)
Jan 28, 2019 117.13 117.54 116.63 117.51 8,427,353 -0.42(-0.36%)
Jan 25, 2019 118.06 118.47 117.77 117.93 2,330,400 +0.62(+0.53%)
Jan 24, 2019 117.05 117.48 116.64 117.31 3,804,258 +0.12(+0.10%)
Jan 23, 2019 117.49 117.75 116.17 117.19 5,500,320 +0.22(+0.19%)
Jan 22, 2019 117.69 117.78 116.29 116.97 11,149,544 -1.38(-1.17%)
Jan 18, 2019 117.67 118.44 117.32 118.35 6,189,900 +1.55(+1.33%)
Jan 17, 2019 115.52 117.18 115.52 116.80 3,826,904 +0.90(+0.78%)
Jan 16, 2019 115.68 116.41 115.62 115.90 2,317,863 +0.44(+0.38%)
Jan 15, 2019 114.56 115.60 114.56 115.46 2,630,068 +0.86(+0.75%)
Jan 14, 2019 114.21 114.96 114.04 114.60 7,072,862 -0.49(-0.43%)
Jan 11, 2019 114.42 115.09 114.16 115.09 9,750,400 +0.22(+0.19%)
Jan 10, 2019 113.77 114.94 113.48 114.87 3,227,761 +0.48(+0.42%)
Jan 09, 2019 114.36 114.75 113.67 114.39 2,555,616 +0.48(+0.42%)
Jan 08, 2019 114.04 114.11 112.97 113.91 2,849,292 +0.92(+0.81%)
Jan 07, 2019 112.36 113.85 111.98 112.99 5,027,732 +0.63(+0.56%)
Jan 04, 2019 110.47 112.61 110.47 112.36 4,648,100 +3.14(+2.87%)
Jan 03, 2019 110.60 110.96 109.02 109.22 4,021,401 -1.81(-1.63%)
Jan 02, 2019 109.52 111.37 109.23 111.03 7,237,150 -0.02(-0.02%)
Dec 31, 2018 110.63 111.05 109.70 111.05 9,247,500 +0.97(+0.88%)
Dec 28, 2018 110.72 111.48 109.68 110.08 9,354,600 -0.08(-0.07%)
Dec 27, 2018 107.80 110.16 106.39 110.16 10,882,463 +0.99(+0.91%)
Dec 26, 2018 105.26 109.18 104.07 109.17 9,569,558 +4.38(+4.18%)
Dec 24, 2018 107.14 107.54 104.74 104.79 5,436,400 -3.04(-2.82%)
Dec 21, 2018 109.82 111.41 107.61 107.83 9,336,900 -1.68(-1.53%)
Dec 20, 2018 110.55 111.32 108.56 109.51 9,278,539 -1.66(-1.49%)
Dec 19, 2018 112.69 114.35 110.44 111.17 7,257,291 -1.40(-1.24%)
Dec 18, 2018 113.91 114.22 111.91 112.57 6,512,088 -0.57(-0.50%)
Dec 17, 2018 114.92 115.41 112.49 113.14 7,405,172 -3.01(-2.59%)
Dec 14, 2018 116.98 117.53 115.83 116.15 5,285,700 -1.72(-1.46%)
Dec 13, 2018 118.33 118.68 117.41 117.87 4,999,938 -0.11(-0.09%)
Dec 12, 2018 119.02 119.37 117.95 117.98 5,693,871 +0.37(+0.31%)
Dec 11, 2018 119.16 119.44 117.07 117.61 8,126,726 -0.22(-0.19%)
Dec 10, 2018 118.28 118.39 115.68 117.83 5,354,003 -0.46(-0.39%)
Dec 07, 2018 120.40 121.17 117.87 118.29 6,224,800 -2.17(-1.80%)
Dec 06, 2018 119.45 120.46 117.40 120.46 5,246,150 -0.60(-0.50%)
Dec 04, 2018 124.38 124.51 120.87 121.06 4,657,400 -2.86(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More