Russell 1000 Value Ishares ETF (NY: IWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	85.29	85.44	84.71	85.01	3,095,812	-0.13(-0.16%)
May 27, 2016	84.72	85.14	85.14	85.14	1,185,042	+0.39(+0.46%)
May 26, 2016	84.97	85.07	84.66	84.75	1,499,660	-0.13(-0.16%)
May 25, 2016	84.43	85.08	84.42	84.89	2,078,712	+0.74(+0.88%)
May 24, 2016	83.57	84.29	83.57	84.15	1,547,742	+0.99(+1.19%)
May 23, 2016	83.19	83.37	83.06	83.16	1,480,435	-0.15(-0.18%)
May 20, 2016	83.03	83.53	83.03	83.31	3,034,415	+0.59(+0.71%)
May 19, 2016	82.54	82.84	82.06	82.72	3,242,553	-0.18(-0.22%)
May 18, 2016	82.65	83.49	82.41	82.90	3,151,575	+0.04(+0.05%)
May 17, 2016	83.27	83.48	82.59	82.86	2,883,306	-0.58(-0.70%)
May 16, 2016	82.75	83.67	82.63	83.44	2,089,790	+0.77(+0.93%)
May 13, 2016	83.39	83.62	82.52	82.67	1,370,739	-0.81(-0.97%)
May 12, 2016	83.77	83.92	83.04	83.48	1,523,662	+0.01(+0.01%)
May 11, 2016	83.75	84.04	83.43	83.48	2,654,699	-0.46(-0.54%)
May 10, 2016	83.21	83.96	83.19	83.93	1,683,568	+1.05(+1.27%)
May 09, 2016	82.95	83.17	82.58	82.88	2,097,988	-0.16(-0.19%)
May 06, 2016	82.45	83.12	82.35	83.04	1,672,899	+0.20(+0.24%)
May 05, 2016	83.06	83.34	82.59	82.84	7,176,997	+0.03(+0.04%)
May 04, 2016	83.00	83.30	82.58	82.80	1,932,832	-0.61(-0.74%)
May 03, 2016	83.65	83.69	82.99	83.42	3,687,304	-0.94(-1.11%)

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.