Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Russell 1000 Value Ishares ETF (NY: IWD )

187.68 -1.45 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 102.31 102.44 102.16 102.27 2,924,457 +0.04(+0.04%)
Oct 30, 2017 102.64 102.15 102.23 1,799,540 -0.56(-0.55%)
Oct 27, 2017 102.65 102.83 102.21 102.79 1,906,495 +0.02(+0.02%)
Oct 26, 2017 102.93 103.09 102.75 102.77 1,700,840 +0.16(+0.16%)
Oct 25, 2017 103.12 103.16 102.11 102.61 1,510,710 -0.61(-0.59%)
Oct 24, 2017 103.20 103.36 103.10 103.21 1,502,771 +0.15(+0.15%)
Oct 23, 2017 103.46 103.52 103.02 103.06 2,011,050 -0.28(-0.27%)
Oct 20, 2017 103.20 103.20 102.99 103.34 1,524,762 +0.56(+0.54%)
Oct 19, 2017 102.28 102.79 102.25 102.79 1,878,461 +0.15(+0.14%)
Oct 18, 2017 102.70 102.79 102.55 102.64 1,115,859 +0.09(+0.08%)
Oct 17, 2017 102.62 102.63 102.33 102.55 2,835,326 +0.03(+0.02%)
Oct 16, 2017 102.51 102.75 102.45 102.53 3,396,779 +0.08(+0.08%)
Oct 13, 2017 102.54 102.71 102.31 102.45 1,452,380 +0.04(+0.04%)
Oct 12, 2017 102.61 102.67 102.34 102.41 1,694,964 -0.38(-0.37%)
Oct 11, 2017 102.67 102.81 102.63 102.79 952,868 -0.02(-0.02%)
Oct 10, 2017 102.68 102.95 102.61 102.80 2,394,883 +0.40(+0.39%)
Oct 09, 2017 102.82 102.87 102.27 102.40 2,976,190 -0.33(-0.33%)
Oct 06, 2017 102.83 102.89 102.50 102.73 1,238,650 -0.26(-0.25%)
Oct 05, 2017 102.69 103.09 102.53 102.99 1,240,603 +0.44(+0.43%)
Oct 04, 2017 102.35 102.70 102.35 102.55 1,994,530 +0.11(+0.11%)
Oct 03, 2017 102.28 102.45 102.11 102.43 1,331,081 +0.27(+0.26%)
Oct 02, 2017 101.60 102.19 101.46 102.17 1,731,046 +0.65(+0.64%)
Sep 29, 2017 101.33 101.59 101.18 101.52 3,850,170 +0.15(+0.15%)
Sep 28, 2017 101.25 101.38 101.05 101.36 3,644,328 +0.12(+0.12%)
Sep 27, 2017 101.44 101.44 100.84 101.24 4,513,846 +0.21(+0.20%)
Sep 26, 2017 101.08 101.19 100.99 101.04 1,241,848 -0.02(-0.02%)
Sep 25, 2017 100.69 101.21 100.69 101.06 1,587,992 +0.33(+0.33%)
Sep 22, 2017 100.58 100.83 100.56 100.73 1,302,839 +0.03(+0.03%)
Sep 21, 2017 100.79 100.94 100.66 100.69 1,081,076 -0.15(-0.14%)
Sep 20, 2017 100.75 100.94 100.55 100.84 1,785,034 +0.12(+0.12%)
Sep 19, 2017 100.68 100.79 100.58 100.72 1,211,460 +0.09(+0.09%)
Sep 18, 2017 100.39 100.64 100.33 100.64 2,186,276 +0.41(+0.41%)
Sep 15, 2017 100.06 100.24 99.93 100.23 1,366,975 +0.12(+0.12%)
Sep 14, 2017 99.82 100.14 99.80 100.11 1,546,081 +0.09(+0.09%)
Sep 13, 2017 99.72 100.02 99.72 100.01 1,338,253 +0.14(+0.14%)
Sep 12, 2017 99.44 99.89 99.44 99.88 1,339,572 +0.55(+0.56%)
Sep 11, 2017 98.72 99.41 98.70 99.32 1,125,879 +1.17(+1.19%)
Sep 08, 2017 97.88 98.32 97.85 98.16 1,267,944 +0.06(+0.06%)
Sep 07, 2017 98.58 98.58 97.89 98.10 2,305,670 -0.40(-0.41%)
Sep 06, 2017 98.34 98.65 98.31 98.50 2,211,520 +0.41(+0.42%)
Sep 05, 2017 98.82 98.86 97.73 98.09 3,433,783 -0.93(-0.94%)
Sep 01, 2017 98.79 99.24 98.79 99.02 1,552,318 +0.38(+0.39%)
Aug 31, 2017 98.37 98.80 98.37 98.63 1,714,667 +0.46(+0.47%)
Aug 30, 2017 97.92 98.32 97.76 98.17 1,072,159 +0.23(+0.23%)
Aug 29, 2017 97.51 98.04 97.36 97.94 1,394,961 -0.09(-0.10%)
Aug 28, 2017 98.41 98.42 97.78 98.04 1,646,729 -0.12(-0.12%)
Aug 25, 2017 98.13 98.48 98.13 98.16 1,643,114 +0.34(+0.35%)
Aug 24, 2017 98.17 98.23 97.79 97.82 1,080,521 -0.17(-0.17%)
Aug 23, 2017 97.82 98.27 97.71 97.99 734,241 -0.17(-0.17%)
Aug 22, 2017 97.67 98.26 97.67 98.16 2,500,030 +0.72(+0.74%)
Aug 21, 2017 97.32 97.55 97.12 97.43 1,197,149 +0.09(+0.09%)
Aug 18, 2017 97.30 97.94 97.16 97.35 1,505,588 -0.21(-0.22%)
Aug 17, 2017 98.68 98.86 97.54 97.56 1,879,775 -1.44(-1.45%)
Aug 16, 2017 99.21 99.33 98.86 99.00 2,395,512 +0.08(+0.08%)
Aug 15, 2017 99.19 99.32 98.78 98.92 1,414,318 -0.07(-0.07%)
Aug 14, 2017 98.74 99.21 98.74 98.99 1,994,344 +0.81(+0.82%)
Aug 11, 2017 98.33 98.53 98.07 98.18 1,194,381 -0.19(-0.19%)
Aug 10, 2017 99.21 99.32 98.32 98.37 4,618,020 -1.16(-1.16%)
Aug 09, 2017 99.42 99.55 99.23 99.53 2,546,915 -0.14(-0.14%)
Aug 08, 2017 99.74 100.32 99.49 99.66 3,400,439 -0.19(-0.19%)
Aug 07, 2017 99.89 99.94 99.72 99.85 2,429,461 -0.08(-0.08%)
Aug 04, 2017 100.03 100.05 99.83 99.93 1,440,929 +0.20(+0.21%)
Aug 03, 2017 99.83 99.96 99.63 99.72 1,205,906 -0.20(-0.20%)
Aug 02, 2017 99.90 99.94 99.61 99.93 2,148,720 -0.14(-0.14%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.