Russell 1000 Value Ishares ETF (NY: IWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	106.74	107.09	106.38	106.48	1,837,756	-1.35(-1.26%)
May 30, 2019	108.11	108.37	107.39	107.84	1,653,332	-0.01(-0.01%)
May 29, 2019	108.10	108.12	107.16	107.84	1,951,333	-0.64(-0.59%)
May 28, 2019	109.96	110.12	108.49	108.49	2,568,348	-1.37(-1.25%)
May 24, 2019	110.11	110.21	109.50	109.86	745,164	+0.31(+0.28%)
May 23, 2019	109.94	109.94	108.92	109.55	2,652,714	-1.22(-1.10%)
May 22, 2019	110.86	111.09	110.50	110.77	1,446,662	-0.46(-0.42%)
May 21, 2019	110.86	111.35	110.81	111.23	793,690	+0.93(+0.84%)
May 20, 2019	110.28	110.86	109.96	110.30	1,127,460	-0.38(-0.35%)
May 17, 2019	110.39	111.53	110.38	110.69	1,386,458	-0.55(-0.50%)
May 16, 2019	110.72	111.81	110.72	111.24	1,396,313	+0.88(+0.80%)
May 15, 2019	109.53	110.61	109.31	110.36	1,231,251	+0.13(+0.12%)
May 14, 2019	109.68	110.83	109.65	110.22	1,774,276	+0.85(+0.78%)
May 13, 2019	109.79	110.14	108.90	109.37	2,439,559	-2.24(-2.00%)
May 10, 2019	110.55	111.85	109.50	111.60	2,273,446	+0.61(+0.55%)
May 09, 2019	110.40	111.15	109.72	110.99	2,579,804	-0.19(-0.17%)
May 08, 2019	111.36	111.94	111.12	111.17	2,357,986	-0.32(-0.29%)
May 07, 2019	112.29	112.38	110.78	111.50	1,885,258	-1.66(-1.46%)
May 06, 2019	112.08	113.37	112.01	113.15	2,050,876	-0.45(-0.39%)
May 03, 2019	113.13	113.71	113.07	113.60	1,535,469	+0.91(+0.81%)
May 02, 2019	112.80	113.21	112.10	112.69	1,482,116	-0.22(-0.20%)
May 01, 2019	113.93	114.01	112.90	112.91	2,523,680	-0.85(-0.75%)
Apr 30, 2019	113.45	113.93	113.01	113.77	1,612,517	+0.55(+0.49%)
Apr 29, 2019	113.08	113.56	113.05	113.22	989,669	+0.16(+0.14%)
Apr 26, 2019	112.51	113.05	112.37	113.05	1,133,579	+0.46(+0.41%)
Apr 25, 2019	112.52	112.91	112.06	112.59	1,046,442	-0.22(-0.20%)
Apr 24, 2019	112.95	113.13	112.71	112.81	3,451,117	-0.19(-0.17%)
Apr 23, 2019	112.39	113.12	112.23	113.00	1,308,197	+0.73(+0.65%)
Apr 22, 2019	112.16	112.43	112.03	112.27	1,972,066	-0.12(-0.11%)
Apr 18, 2019	112.64	112.64	111.96	112.39	3,441,835	+0.11(+0.10%)
Apr 17, 2019	113.16	113.16	112.16	112.29	1,037,891	-0.39(-0.35%)
Apr 16, 2019	112.85	112.94	112.47	112.68	985,436	+0.22(+0.20%)
Apr 15, 2019	112.71	112.83	112.28	112.46	3,712,864	-0.26(-0.23%)
Apr 12, 2019	112.63	112.91	112.25	112.72	1,661,347	+0.86(+0.77%)
Apr 11, 2019	111.98	112.09	111.51	111.85	1,548,986	+0.13(+0.12%)
Apr 10, 2019	111.56	111.81	111.37	111.72	1,318,482	+0.37(+0.33%)
Apr 09, 2019	111.68	111.68	111.13	111.35	2,124,599	-0.72(-0.64%)
Apr 08, 2019	111.87	112.10	111.67	112.08	1,180,460	+0.07(+0.06%)
Apr 05, 2019	111.73	112.03	111.54	112.00	1,418,910	+0.51(+0.45%)
Apr 04, 2019	111.21	111.54	111.08	111.50	1,032,368	+0.38(+0.34%)
Apr 03, 2019	111.47	111.53	110.81	111.11	2,256,591	+0.12(+0.11%)
Apr 02, 2019	111.26	111.29	110.73	110.99	2,566,439	-0.23(-0.21%)
Apr 01, 2019	110.66	111.32	110.62	111.22	3,643,390	+1.25(+1.13%)
Mar 29, 2019	110.01	110.04	109.48	109.97	2,623,458	+0.58(+0.53%)
Mar 28, 2019	109.27	109.58	108.69	109.39	1,593,459	+0.35(+0.32%)
Mar 27, 2019	109.48	109.75	108.51	109.05	2,357,969	-0.48(-0.44%)
Mar 26, 2019	109.16	109.72	108.89	109.53	1,651,793	+1.08(+0.99%)
Mar 25, 2019	108.58	108.98	108.03	108.45	2,399,184	-0.19(-0.17%)
Mar 22, 2019	110.07	110.25	108.51	108.64	2,225,498	-1.97(-1.78%)
Mar 21, 2019	109.33	110.83	109.25	110.61	1,513,140	+0.96(+0.88%)
Mar 20, 2019	110.34	110.57	109.50	109.64	1,473,507	-0.83(-0.75%)
Mar 19, 2019	111.15	111.33	110.16	110.47	2,307,077	-0.27(-0.24%)
Mar 18, 2019	110.39	110.84	110.35	110.74	1,033,281	+0.42(+0.39%)
Mar 15, 2019	109.96	110.62	109.94	110.32	2,153,789	+0.50(+0.46%)
Mar 14, 2019	109.86	110.12	109.63	109.81	819,221	-0.04(-0.04%)
Mar 13, 2019	109.51	110.17	109.42	109.86	1,277,984	+0.70(+0.64%)
Mar 12, 2019	109.03	109.40	109.00	109.16	1,167,561	+0.33(+0.30%)
Mar 11, 2019	107.87	108.86	107.75	108.83	1,199,938	+1.34(+1.24%)
Mar 08, 2019	107.16	107.55	106.81	107.49	3,419,329	-0.30(-0.28%)
Mar 07, 2019	108.31	108.39	107.44	107.79	2,153,027	-0.66(-0.60%)
Mar 06, 2019	109.23	109.23	108.32	108.45	1,479,330	-0.77(-0.71%)
Mar 05, 2019	109.52	109.52	108.97	109.22	1,541,636	-0.22(-0.20%)
Mar 04, 2019	110.24	110.29	108.47	109.44	2,897,196	-0.43(-0.40%)

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.