Russell 1000 Value Ishares ETF (NY: IWD )

187.68 -1.45 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 97.46 97.64 97.27 97.31 2,900,297 -0.28(-0.29%)
Mar 30, 2017 97.16 97.70 96.99 97.59 2,101,266 +0.47(+0.48%)
Mar 29, 2017 96.94 97.28 96.72 97.12 1,730,585 +0.07(+0.07%)
Mar 28, 2017 96.12 97.26 96.07 97.06 1,803,479 +0.86(+0.89%)
Mar 27, 2017 95.54 96.34 95.37 96.20 2,547,245 -0.29(-0.30%)
Mar 24, 2017 96.75 97.00 96.08 96.49 2,857,128 -0.10(-0.11%)
Mar 23, 2017 96.46 97.21 96.38 96.59 2,677,872 +0.01(+0.01%)
Mar 22, 2017 96.42 96.74 96.15 96.58 2,461,390 +0.02(+0.02%)
Mar 21, 2017 98.23 98.27 96.45 96.57 3,425,077 -1.39(-1.42%)
Mar 20, 2017 98.12 98.23 97.81 97.96 2,679,624 -0.29(-0.29%)
Mar 17, 2017 98.70 98.72 98.24 98.24 1,850,868 -0.26(-0.27%)
Mar 16, 2017 98.76 98.90 98.39 98.50 1,678,367 -0.13(-0.13%)
Mar 15, 2017 97.95 98.87 97.93 98.63 3,372,965 +0.87(+0.89%)
Mar 14, 2017 97.78 97.79 97.32 97.76 2,755,015 -0.39(-0.39%)
Mar 13, 2017 98.07 98.23 97.95 98.15 2,901,325 +0.02(+0.02%)
Mar 10, 2017 98.28 98.41 97.65 98.13 1,988,735 +0.31(+0.32%)
Mar 09, 2017 97.76 98.08 97.37 97.82 2,807,258 +0.07(+0.07%)
Mar 08, 2017 98.39 98.55 97.70 97.75 1,776,614 -0.51(-0.52%)
Mar 07, 2017 98.51 98.58 98.19 98.27 2,457,119 -0.39(-0.39%)
Mar 06, 2017 98.58 98.81 98.34 98.65 2,132,032 -0.34(-0.34%)
Mar 03, 2017 98.91 99.11 98.81 98.99 2,386,396 +0.02(+0.02%)
Mar 02, 2017 99.69 99.69 98.95 98.97 1,826,901 -0.78(-0.78%)
Mar 01, 2017 99.04 100.02 99.04 99.75 1,922,203 +1.49(+1.52%)
Feb 28, 2017 98.29 98.44 98.04 98.26 4,265,964 -0.28(-0.28%)
Feb 27, 2017 98.29 98.64 98.21 98.54 3,328,379 +0.19(+0.20%)
Feb 24, 2017 97.89 98.35 97.85 98.34 2,591,046 -0.03(-0.03%)
Feb 23, 2017 98.51 98.59 97.99 98.38 2,111,667 +0.15(+0.15%)
Feb 22, 2017 98.23 98.39 98.07 98.23 2,284,459 -0.21(-0.21%)
Feb 21, 2017 97.91 98.54 97.91 98.44 1,891,515 +0.68(+0.70%)
Feb 17, 2017 97.75 97.75 97.75 0 +0.05(+0.05%)
Feb 16, 2017 97.76 97.91 97.35 97.70 2,564,349 -0.09(-0.09%)
Feb 15, 2017 97.27 97.90 97.19 97.80 1,907,289 +0.45(+0.46%)
Feb 14, 2017 96.79 97.36 96.64 97.35 1,740,127 +0.50(+0.51%)
Feb 13, 2017 96.55 97.06 96.53 96.85 2,354,384 +0.54(+0.56%)
Feb 10, 2017 96.11 96.44 96.04 96.31 1,688,286 +0.42(+0.44%)
Feb 09, 2017 95.41 96.04 95.41 95.89 1,912,491 +0.66(+0.69%)
Feb 08, 2017 95.29 94.81 95.23 3,030,065 -0.04(-0.04%)
Feb 07, 2017 95.66 95.75 95.13 95.28 2,071,055 -0.22(-0.23%)
Feb 06, 2017 95.59 95.81 95.37 95.50 2,482,680 -0.28(-0.29%)
Feb 03, 2017 95.53 95.87 95.24 95.77 2,226,401 +0.88(+0.93%)
Feb 02, 2017 94.62 94.95 94.42 94.89 1,813,982 +0.20(+0.21%)
Feb 01, 2017 95.18 95.37 94.49 94.69 3,794,323 -0.25(-0.27%)
Jan 31, 2017 94.68 94.94 94.38 94.94 3,135,541 +0.12(+0.12%)
Jan 30, 2017 95.19 95.20 94.36 94.82 2,196,703 -0.67(-0.71%)
Jan 27, 2017 95.84 95.84 95.41 95.50 1,872,381 -0.29(-0.30%)
Jan 26, 2017 95.89 96.04 95.63 95.78 3,626,540 -0.11(-0.11%)
Jan 25, 2017 95.50 95.93 95.40 95.89 5,907,540 +0.82(+0.86%)
Jan 24, 2017 94.45 95.29 94.37 95.08 2,653,241 +0.78(+0.82%)
Jan 23, 2017 94.60 94.74 94.01 94.30 2,564,192 -0.49(-0.52%)
Jan 20, 2017 94.70 95.04 94.52 94.79 2,000,854 +0.47(+0.50%)
Jan 19, 2017 94.78 94.88 94.10 94.32 3,021,536 -0.40(-0.42%)
Jan 18, 2017 94.57 94.75 94.27 94.71 1,699,980 +0.19(+0.20%)
Jan 17, 2017 94.81 94.91 94.32 94.53 3,995,947 -0.50(-0.52%)
Jan 13, 2017 95.02 95.02 95.02 0 +0.12(+0.12%)
Jan 12, 2017 94.99 95.13 94.22 94.91 2,488,586 -0.25(-0.27%)
Jan 11, 2017 94.81 95.18 94.59 95.16 6,286,825 +0.40(+0.42%)
Jan 10, 2017 94.79 95.27 94.62 94.76 2,960,960 -0.03(-0.03%)
Jan 09, 2017 95.18 95.23 94.75 94.79 2,126,174 -0.64(-0.67%)
Jan 06, 2017 95.37 95.65 95.03 95.43 2,489,795 +0.13(+0.14%)
Jan 05, 2017 95.50 95.66 94.91 95.29 2,537,165 -0.38(-0.40%)
Jan 04, 2017 95.22 95.72 95.15 95.67 2,181,244 +0.63(+0.66%)
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.