Russell 1000 Value Ishares ETF (NY: IWD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	173.98	176.46	173.67	176.46	1,561,410	+2.77(+1.59%)
May 30, 2024	172.77	173.80	172.64	173.69	1,417,508	+0.93(+0.54%)
May 29, 2024	173.39	173.45	172.64	172.76	986,657	-1.97(-1.13%)
May 28, 2024	175.92	175.92	174.12	174.73	1,013,297	-1.11(-0.63%)
May 24, 2024	175.52	176.20	175.45	175.84	1,056,066	+0.98(+0.56%)
May 23, 2024	177.62	177.62	174.71	174.86	1,071,686	-2.56(-1.44%)
May 22, 2024	177.54	178.10	176.89	177.42	724,546	-0.56(-0.31%)
May 21, 2024	177.58	178.09	177.43	177.98	1,004,193	+0.26(+0.15%)
May 20, 2024	178.35	178.71	177.67	177.72	837,499	-0.62(-0.35%)
May 17, 2024	178.07	178.41	177.70	178.34	1,327,232	+0.49(+0.27%)
May 16, 2024	178.28	178.50	177.82	177.85	1,918,998	-0.20(-0.11%)
May 15, 2024	177.62	178.20	177.22	178.05	1,125,699	+1.33(+0.75%)
May 14, 2024	176.56	176.96	176.01	176.72	1,571,473	+0.72(+0.41%)
May 13, 2024	176.64	177.21	175.94	176.00	912,531	-0.19(-0.11%)
May 10, 2024	176.31	176.54	175.87	176.19	1,003,526	+0.26(+0.15%)
May 09, 2024	174.54	175.93	174.34	175.93	923,698	+1.57(+0.90%)
May 08, 2024	173.70	174.53	173.61	174.35	1,004,480	+0.18(+0.10%)
May 07, 2024	174.06	174.59	174.02	174.18	790,033	+0.40(+0.23%)
May 06, 2024	173.38	173.82	173.17	173.78	1,029,937	+1.34(+0.78%)
May 03, 2024	172.74	172.99	171.59	172.43	974,086	+1.02(+0.59%)
May 02, 2024	171.64	171.88	170.02	171.42	1,232,539	+0.87(+0.51%)
May 01, 2024	170.45	172.58	170.11	170.55	1,388,969	-0.27(-0.16%)
Apr 30, 2024	172.51	172.69	170.81	170.82	1,566,135	-2.34(-1.35%)
Apr 29, 2024	172.74	173.45	172.49	173.16	1,408,355	+0.80(+0.46%)
Apr 26, 2024	171.96	172.89	171.72	172.36	1,780,387	-0.15(-0.09%)
Apr 25, 2024	172.15	172.85	171.02	172.51	1,133,597	-0.42(-0.24%)
Apr 24, 2024	172.57	173.15	172.00	172.93	1,594,552	-0.04(-0.02%)
Apr 23, 2024	171.84	173.20	171.65	172.97	1,772,775	+1.67(+0.98%)
Apr 22, 2024	170.49	172.25	169.79	171.30	1,345,707	+1.42(+0.84%)
Apr 19, 2024	169.17	170.33	169.07	169.87	4,707,803	+0.98(+0.58%)
Apr 18, 2024	169.25	170.07	168.45	168.90	1,237,838	+0.17(+0.10%)
Apr 17, 2024	169.66	169.96	168.18	168.73	1,648,040	-0.30(-0.18%)
Apr 16, 2024	170.14	170.14	168.57	169.03	3,136,095	-0.92(-0.54%)
Apr 15, 2024	172.73	173.19	169.50	169.94	4,576,488	-1.20(-0.70%)
Apr 12, 2024	172.93	173.27	170.66	171.15	1,810,917	-2.68(-1.54%)
Apr 11, 2024	174.47	174.68	172.72	173.83	1,986,164	-0.25(-0.14%)
Apr 10, 2024	174.43	175.10	173.31	174.08	1,823,577	-2.52(-1.43%)
Apr 09, 2024	176.71	177.06	175.17	176.60	1,522,341	+0.28(+0.16%)
Apr 08, 2024	176.35	176.72	175.99	176.32	1,329,205	+0.27(+0.15%)
Apr 05, 2024	174.89	176.52	174.52	176.05	3,519,833	+1.21(+0.69%)
Apr 04, 2024	177.62	177.97	174.49	174.84	1,338,675	-1.73(-0.98%)
Apr 03, 2024	176.34	177.01	176.06	176.58	1,428,965	+0.16(+0.09%)
Apr 02, 2024	176.76	176.90	176.00	176.42	2,047,935	-1.12(-0.63%)
Apr 01, 2024	178.57	178.63	177.37	177.53	1,820,675	-0.87(-0.49%)
Mar 28, 2024	178.03	178.85	177.89	178.40	2,199,570	+0.57(+0.32%)
Mar 27, 2024	176.09	177.83	175.98	177.83	2,195,521	+2.88(+1.65%)
Mar 26, 2024	175.46	175.56	174.95	174.95	1,185,089	-0.13(-0.07%)
Mar 25, 2024	175.18	175.86	175.05	175.08	2,046,935	-0.21(-0.12%)
Mar 22, 2024	176.37	176.59	175.25	175.29	1,129,659	-0.99(-0.56%)
Mar 21, 2024	175.83	176.76	175.66	176.28	1,357,244	+1.14(+0.65%)
Mar 20, 2024	173.35	175.22	173.14	175.13	1,715,925	+1.53(+0.88%)
Mar 19, 2024	172.64	173.69	172.56	173.60	1,354,990	+0.83(+0.48%)
Mar 18, 2024	172.89	173.30	172.19	172.77	1,414,151	+0.37(+0.21%)
Mar 15, 2024	171.63	172.92	171.45	172.41	2,012,422	-0.07(-0.04%)
Mar 14, 2024	173.74	173.94	171.47	172.47	3,263,708	-1.37(-0.79%)
Mar 13, 2024	173.68	174.43	173.35	173.84	1,336,890	+0.29(+0.17%)
Mar 12, 2024	173.39	173.82	172.66	173.56	1,350,623	+0.42(+0.24%)
Mar 11, 2024	172.29	173.18	171.89	173.14	1,740,172	+0.53(+0.30%)
Mar 08, 2024	172.86	173.57	172.44	172.61	1,751,436	-0.01(-0.01%)
Mar 07, 2024	172.53	173.02	172.28	172.62	1,617,448	+0.92(+0.54%)
Mar 06, 2024	171.43	172.37	171.22	171.70	3,686,298	+0.99(+0.58%)
Mar 05, 2024	170.89	171.90	170.09	170.71	1,285,209	-0.57(-0.34%)
Mar 04, 2024	170.69	171.65	170.63	171.28	2,030,377	+0.56(+0.33%)

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.