Russell 1000 Value Ishares ETF (NY: IWD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		94.71	94.71	94.71	0	-0.08(-0.08%)
Dec 29, 2016	94.93	95.05	94.60	94.78	2,937,255	-0.07(-0.07%)
Dec 28, 2016	95.83	95.87	94.80	94.85	1,739,934	-0.86(-0.90%)
Dec 27, 2016	95.60	95.81	95.57	95.71	1,873,485	+0.18(+0.19%)
Dec 23, 2016		95.54	95.54	95.54	0	+0.09(+0.10%)
Dec 22, 2016	95.44	95.52	95.24	95.44	2,279,750	-0.09(-0.09%)
Dec 21, 2016	95.78	95.81	95.52	95.53	2,062,530	-0.26(-0.27%)
Dec 20, 2016	95.59	95.86	95.52	95.79	2,136,616	+0.44(+0.46%)
Dec 19, 2016	95.22	95.42	95.05	95.36	2,455,209	+0.14(+0.15%)
Dec 16, 2016	95.62	95.68	95.02	95.21	2,338,648	-0.13(-0.13%)
Dec 15, 2016	95.00	95.77	94.81	95.34	4,455,410	+0.47(+0.50%)
Dec 14, 2016	95.65	96.08	94.67	94.87	5,233,753	-1.03(-1.08%)
Dec 13, 2016	95.80	96.11	95.41	95.90	3,672,959	+0.43(+0.45%)
Dec 12, 2016	95.55	95.96	95.33	95.47	3,308,344	-0.03(-0.04%)
Dec 09, 2016	95.20	95.52	95.04	95.51	2,713,946	+0.39(+0.41%)
Dec 08, 2016	94.71	95.41	94.56	95.11	3,033,499	+0.41(+0.43%)
Dec 07, 2016	93.48	94.70	93.41	94.70	3,202,019	+1.26(+1.35%)
Dec 06, 2016	93.10	93.48	92.77	93.44	3,638,931	+0.53(+0.57%)
Dec 05, 2016	92.79	93.16	92.78	92.91	4,654,922	+0.51(+0.55%)
Dec 02, 2016	92.48	92.71	92.21	92.40	3,495,094	-0.03(-0.03%)
Dec 01, 2016	92.60	92.90	92.28	92.43	5,299,044	+0.14(+0.15%)
Nov 30, 2016	92.42	92.66	92.28	92.28	4,780,117	+0.45(+0.48%)
Nov 29, 2016	91.75	92.09	91.62	91.84	4,091,244	-0.05(-0.05%)
Nov 28, 2016	92.25	92.38	91.80	91.89	2,152,845	-0.52(-0.56%)
Nov 25, 2016	92.20	92.43	92.18	92.41	1,138,125	+0.32(+0.35%)
Nov 23, 2016		92.09	92.09	92.09	0	+0.33(+0.36%)
Nov 22, 2016	91.79	91.89	91.37	91.76	3,713,337	+0.15(+0.16%)
Nov 21, 2016	91.28	91.64	91.28	91.61	5,019,491	+0.57(+0.63%)
Nov 18, 2016	91.19	91.24	90.86	91.04	1,715,565	-0.03(-0.03%)
Nov 17, 2016	90.86	91.24	90.81	91.07	2,687,425	+0.29(+0.31%)
Nov 16, 2016	91.06	91.10	90.59	90.78	3,620,747	-0.48(-0.52%)
Nov 15, 2016	90.64	91.31	90.49	91.26	2,787,595	+0.67(+0.74%)
Nov 14, 2016	90.19	90.72	90.13	90.59	2,730,843	+0.69(+0.77%)
Nov 11, 2016	89.71	90.04	89.31	89.90	5,255,636	-0.24(-0.26%)
Nov 10, 2016	89.74	90.55	89.35	90.13	5,764,921	+0.77(+0.86%)
Nov 09, 2016	87.35	89.75	87.35	89.36	7,152,251	+1.34(+1.53%)
Nov 08, 2016	87.51	88.28	87.30	88.02	2,353,347	+0.43(+0.49%)
Nov 07, 2016	86.90	87.67	86.90	87.59	3,371,319	+1.78(+2.07%)
Nov 04, 2016	85.98	86.41	85.70	85.81	2,865,113	-0.14(-0.17%)
Nov 03, 2016	86.22	86.47	85.82	85.95	2,914,417	-0.13(-0.16%)
Nov 02, 2016	86.51	86.63	85.89	86.09	3,634,419	-0.66(-0.76%)
Nov 01, 2016	87.44	87.58	86.19	86.75	3,151,942	-0.60(-0.69%)
Oct 31, 2016	87.38	87.59	87.25	87.35	2,697,146	+0.12(+0.13%)
Oct 28, 2016	87.45	87.84	86.86	87.24	3,564,829	-0.08(-0.10%)
Oct 27, 2016	87.79	87.86	87.25	87.32	3,653,334	-0.22(-0.25%)
Oct 26, 2016	87.21	87.75	87.12	87.54	3,006,314	+0.03(+0.04%)
Oct 25, 2016	87.69	87.86	87.40	87.51	4,740,961	-0.09(-0.11%)
Oct 24, 2016	87.82	87.99	87.44	87.60	2,133,958	+0.10(+0.12%)
Oct 21, 2016	87.21	87.54	87.06	87.50	2,881,787	-0.25(-0.29%)
Oct 20, 2016	87.70	88.05	87.43	87.75	1,974,074	-0.18(-0.21%)
Oct 19, 2016	87.67	88.12	87.54	87.93	3,005,556	+0.33(+0.37%)
Oct 18, 2016	87.84	87.98	87.39	87.61	1,544,920	+0.50(+0.57%)
Oct 17, 2016	87.39	87.57	87.03	87.11	3,181,670	-0.25(-0.29%)
Oct 14, 2016	87.81	88.13	87.35	87.36	4,354,401	-0.03(-0.04%)
Oct 13, 2016	87.00	87.61	86.61	87.40	2,776,953	-0.32(-0.36%)
Oct 12, 2016	87.62	87.93	87.40	87.72	3,060,055	+0.09(+0.11%)
Oct 11, 2016	88.50	88.54	87.29	87.62	2,588,683	-1.13(-1.27%)
Oct 10, 2016	88.29	89.03	88.68	88.75	1,711,966	+0.46(+0.52%)
Oct 07, 2016	88.64	88.80	87.90	88.29	3,699,842	-0.23(-0.26%)
Oct 06, 2016	88.45	88.60	88.03	88.51	2,858,163	-0.03(-0.03%)
Oct 05, 2016	88.21	88.72	88.21	88.54	2,784,750	+0.63(+0.72%)
Oct 04, 2016	88.41	88.53	87.62	87.91	3,496,195	-0.43(-0.48%)

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.