Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

Russell 1000 Value Ishares ETF (NY: IWD )

174.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 174.34 174.75 173.63 174.22 1,402,398 +0.37(+0.21%)
Mar 15, 2024 173.07 174.37 172.88 173.85 1,995,696 -0.07(-0.04%)
Mar 14, 2024 175.20 175.40 172.91 173.92 3,236,582 -1.38(-0.79%)
Mar 13, 2024 175.14 175.89 174.80 175.30 1,325,779 +0.29(+0.17%)
Mar 12, 2024 174.84 175.28 174.11 175.01 1,339,398 +0.42(+0.24%)
Mar 11, 2024 173.73 174.63 173.34 174.59 1,725,709 +0.53(+0.30%)
Mar 08, 2024 174.31 175.03 173.89 174.06 1,736,879 -0.01(-0.01%)
Mar 07, 2024 173.98 174.47 173.72 174.07 1,604,005 +0.93(+0.54%)
Mar 06, 2024 172.87 173.81 172.65 173.14 3,655,659 +1.00(+0.58%)
Mar 05, 2024 172.32 173.34 171.52 172.14 1,274,527 -0.58(-0.34%)
Mar 04, 2024 172.12 173.09 172.06 172.72 2,013,502 +0.57(+0.33%)
Mar 01, 2024 171.55 172.23 170.92 172.15 1,401,170 +0.89(+0.52%)
Feb 29, 2024 171.59 171.80 170.70 171.26 1,952,403 +0.51(+0.30%)
Feb 28, 2024 170.34 171.31 170.11 170.75 1,530,661 +0.09(+0.05%)
Feb 27, 2024 170.64 170.75 170.18 170.66 852,769 +0.47(+0.28%)
Feb 26, 2024 170.88 171.39 170.07 170.19 1,432,640 -0.78(-0.46%)
Feb 23, 2024 170.69 171.32 170.53 170.97 2,514,829 +0.46(+0.27%)
Feb 22, 2024 169.54 170.82 169.29 170.51 1,995,965 +1.36(+0.80%)
Feb 21, 2024 168.24 169.18 167.99 169.15 1,162,765 +0.78(+0.46%)
Feb 20, 2024 168.22 168.91 167.96 168.37 2,353,446 -0.22(-0.13%)
Feb 16, 2024 168.67 169.47 168.30 168.59 3,750,272 -0.47(-0.28%)
Feb 15, 2024 167.43 169.28 167.43 169.06 3,218,418 +2.19(+1.31%)
Feb 14, 2024 166.39 166.96 165.74 166.87 2,991,233 +1.34(+0.81%)
Feb 13, 2024 166.37 166.71 164.34 165.53 2,147,054 -2.54(-1.51%)
Feb 12, 2024 167.08 168.49 167.08 168.07 1,605,253 +1.08(+0.65%)
Feb 09, 2024 166.89 167.03 166.15 166.99 1,374,670 +0.11(+0.07%)
Feb 08, 2024 166.54 166.97 166.06 166.88 1,409,553 +0.24(+0.14%)
Feb 07, 2024 166.79 166.98 166.07 166.64 935,547 +0.44(+0.26%)
Feb 06, 2024 165.42 166.36 165.24 166.20 1,066,515 +0.99(+0.60%)
Feb 05, 2024 165.81 165.89 164.66 165.21 1,775,940 -1.56(-0.94%)
Feb 02, 2024 166.41 167.52 165.54 166.77 3,315,857 -0.16(-0.10%)
Feb 01, 2024 165.81 166.97 164.69 166.93 1,809,445 +1.58(+0.96%)
Jan 31, 2024 167.15 167.35 165.29 165.35 1,774,307 -1.75(-1.05%)
Jan 30, 2024 166.39 167.33 166.17 167.10 1,202,597 +0.50(+0.30%)
Jan 29, 2024 165.79 166.66 165.36 166.60 2,490,685 +0.81(+0.49%)
Jan 26, 2024 165.73 166.24 165.46 165.79 1,704,227 +0.08(+0.05%)
Jan 25, 2024 165.24 165.78 164.53 165.71 1,384,084 +1.68(+1.02%)
Jan 24, 2024 165.38 165.53 164.00 164.03 1,659,752 -0.69(-0.42%)
Jan 23, 2024 164.64 164.96 164.15 164.72 1,273,212 +0.32(+0.19%)
Jan 22, 2024 164.10 164.96 164.03 164.40 3,399,729 +0.62(+0.38%)
Jan 19, 2024 162.89 164.07 161.88 163.78 2,468,302 +1.41(+0.87%)
Jan 18, 2024 161.94 162.52 160.98 162.37 2,849,784 +0.53(+0.33%)
Jan 17, 2024 161.70 162.74 161.16 161.84 1,844,394 -1.08(-0.66%)
Jan 16, 2024 163.29 163.48 162.47 162.92 4,622,644 -1.18(-0.72%)
Jan 12, 2024 164.74 165.28 163.71 164.10 2,386,814 -0.07(-0.04%)
Jan 11, 2024 164.61 164.85 163.13 164.17 4,309,736 -0.61(-0.37%)
Jan 10, 2024 164.64 165.04 164.15 164.78 1,927,254 -0.03(-0.02%)
Jan 09, 2024 164.94 165.12 164.46 164.81 1,841,432 -0.96(-0.58%)
Jan 08, 2024 164.22 165.85 163.81 165.77 4,554,567 +1.20(+0.73%)
Jan 05, 2024 164.09 165.39 163.75 164.57 3,266,964 +0.49(+0.30%)
Jan 04, 2024 164.41 165.23 164.06 164.08 3,380,787 -0.25(-0.15%)
Jan 03, 2024 165.10 165.30 164.10 164.33 3,177,787 -1.50(-0.90%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.