Russell 1000 Value Ishares ETF (NY: IWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	85.65	85.65	85.05	85.24	2,962,302	-0.40(-0.46%)
May 28, 2015	85.56	85.68	85.24	85.64	1,325,824	-0.02(-0.03%)
May 27, 2015	85.14	85.76	85.03	85.66	1,561,377	+0.71(+0.84%)
May 26, 2015	85.56	85.73	84.77	84.95	1,120,807	-0.89(-1.04%)
May 22, 2015	85.89	85.84	85.84	85.84	1,008,342	-0.21(-0.24%)
May 21, 2015	85.87	86.19	85.75	86.05	1,040,649	+0.11(+0.13%)
May 20, 2015	85.89	86.22	85.80	85.94	1,939,180	+0.01(+0.01%)
May 19, 2015	85.92	86.13	85.79	85.93	1,029,501	+0.00(+0.00%)
May 18, 2015	85.56	86.04	85.54	85.93	1,030,986	+0.28(+0.33%)
May 15, 2015	85.60	85.64	85.38	85.64	921,872	+0.11(+0.12%)
May 14, 2015	85.22	85.56	85.17	85.54	1,700,026	+0.77(+0.91%)
May 13, 2015	84.99	85.24	84.68	84.77	1,737,094	-0.02(-0.02%)
May 12, 2015	84.61	84.99	84.28	84.79	2,043,469	-0.21(-0.25%)
May 11, 2015	85.34	85.50	84.92	85.00	1,175,393	-0.41(-0.48%)
May 08, 2015	85.13	85.51	84.91	85.41	1,097,729	+1.04(+1.24%)
May 07, 2015	84.00	84.59	83.86	84.37	1,838,382	+0.25(+0.30%)
May 06, 2015	84.70	84.82	83.60	84.11	2,269,063	-0.23(-0.28%)
May 05, 2015	85.26	85.43	84.32	84.35	2,382,346	-0.99(-1.16%)
May 04, 2015	85.20	85.47	85.11	85.34	2,038,326	+0.40(+0.48%)
May 01, 2015	84.52	85.00	84.48	84.93	1,607,708	+0.74(+0.88%)
Apr 30, 2015	84.78	84.84	83.91	84.19	3,096,217	-0.70(-0.83%)
Apr 29, 2015	84.78	85.20	84.60	84.90	1,814,334	-0.28(-0.32%)
Apr 28, 2015	84.63	85.17	84.29	85.17	2,402,914	+0.53(+0.63%)
Apr 27, 2015	85.27	85.33	84.56	84.64	3,488,752	-0.42(-0.49%)
Apr 24, 2015	85.13	85.17	84.87	85.06	1,935,315	+0.02(+0.03%)
Apr 23, 2015	84.70	85.31	84.66	85.04	1,236,567	+0.17(+0.20%)
Apr 22, 2015	84.61	84.91	84.18	84.87	1,479,346	+0.40(+0.48%)
Apr 21, 2015	84.73	85.14	84.31	84.46	1,353,421	-0.27(-0.32%)
Apr 20, 2015	84.71	85.02	84.61	84.73	1,516,284	+0.53(+0.63%)
Apr 17, 2015	84.67	84.67	83.83	84.20	3,329,900	-0.87(-1.02%)
Apr 16, 2015	85.04	85.33	84.78	85.07	2,375,806	-0.07(-0.09%)
Apr 15, 2015	84.91	85.40	84.88	85.14	1,970,402	+0.45(+0.54%)
Apr 14, 2015	84.38	84.76	84.15	84.69	1,906,864	+0.29(+0.35%)
Apr 13, 2015	84.60	84.91	84.40	84.40	2,211,580	-0.35(-0.41%)
Apr 10, 2015	84.43	84.76	84.34	84.75	1,290,568	+0.53(+0.62%)
Apr 09, 2015	83.83	84.32	83.54	84.22	2,333,669	+0.36(+0.42%)
Apr 08, 2015	83.93	84.16	83.60	83.86	1,446,752	+0.10(+0.12%)
Apr 07, 2015	83.88	84.24	83.77	83.77	2,200,281	-0.27(-0.32%)
Apr 06, 2015	83.11	84.27	83.06	84.03	1,462,385	+0.58(+0.70%)
Apr 02, 2015	83.05	83.45	83.45	83.45	1,581,679	+0.30(+0.36%)
Apr 01, 2015	83.39	83.45	82.78	83.15	2,085,624	-0.31(-0.37%)
Mar 31, 2015	83.49	83.97	83.36	83.46	3,717,547	-0.64(-0.76%)
Mar 30, 2015	83.49	84.25	83.49	84.10	1,194,693	+1.12(+1.35%)
Mar 27, 2015	82.79	83.05	82.64	82.98	1,548,840	+0.15(+0.19%)
Mar 26, 2015	82.81	83.21	82.40	82.83	1,769,079	-0.23(-0.28%)
Mar 25, 2015	84.25	84.32	83.06	83.06	1,771,100	-1.05(-1.25%)
Mar 24, 2015	84.71	84.71	84.08	84.11	1,264,511	-0.64(-0.75%)
Mar 23, 2015	84.82	85.21	84.73	84.75	1,436,907	-0.07(-0.09%)
Mar 20, 2015	84.43	85.00	84.33	84.82	1,435,651	+0.81(+0.96%)
Mar 19, 2015	84.40	84.51	83.84	84.01	1,441,959	-0.64(-0.75%)
Mar 18, 2015	83.22	84.95	83.18	84.65	2,514,618	+1.10(+1.32%)
Mar 17, 2015	83.61	83.72	83.19	83.55	2,423,730	-0.30(-0.36%)
Mar 16, 2015	83.20	83.88	83.14	83.84	1,696,658	+1.06(+1.27%)
Mar 13, 2015	83.10	83.10	82.20	82.79	2,089,397	-0.48(-0.57%)
Mar 12, 2015	82.52	83.30	82.52	83.26	2,456,028	+1.01(+1.22%)
Mar 11, 2015	82.41	82.51	82.12	82.26	2,327,164	+0.06(+0.07%)
Mar 10, 2015	82.93	82.93	82.19	82.20	2,928,231	-1.34(-1.60%)
Mar 09, 2015	83.31	83.70	83.27	83.54	1,650,507	+0.35(+0.43%)
Mar 06, 2015	83.93	84.21	83.05	83.18	1,897,543	-1.22(-1.44%)
Mar 05, 2015	84.38	84.48	84.16	84.40	2,295,518	+0.11(+0.13%)
Mar 04, 2015	84.53	84.63	83.93	84.29	1,538,812	-0.34(-0.40%)
Mar 03, 2015	84.88	84.88	84.49	84.63	1,487,536	-0.39(-0.46%)

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.