Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Value Ishares ETF (NY: IWD )

178.43 +1.01 (+0.57%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 177.26 177.66 176.71 177.42 1,565,234 +0.72(+0.41%)
May 13, 2024 177.34 177.92 176.64 176.70 908,908 -0.19(-0.11%)
May 10, 2024 177.01 177.24 176.57 176.89 999,542 +0.26(+0.15%)
May 09, 2024 175.24 176.63 175.03 176.63 920,031 +1.58(+0.90%)
May 08, 2024 174.39 175.23 174.30 175.05 1,000,492 +0.18(+0.10%)
May 07, 2024 174.75 175.29 174.71 174.87 786,897 +0.40(+0.23%)
May 06, 2024 174.07 174.51 173.86 174.47 1,025,848 +1.35(+0.78%)
May 03, 2024 173.43 173.68 172.27 173.12 970,219 +1.02(+0.59%)
May 02, 2024 172.32 172.56 170.70 172.10 1,227,645 +0.87(+0.51%)
May 01, 2024 171.13 173.27 170.79 171.23 1,383,454 -0.27(-0.16%)
Apr 30, 2024 173.20 173.38 171.49 171.50 1,559,917 -2.35(-1.35%)
Apr 29, 2024 173.43 174.14 173.18 173.85 1,402,763 +0.80(+0.46%)
Apr 26, 2024 172.64 173.58 172.41 173.05 1,773,318 -0.15(-0.09%)
Apr 25, 2024 172.84 173.54 171.71 173.20 1,129,096 -0.42(-0.24%)
Apr 24, 2024 173.26 173.84 172.69 173.62 1,588,221 -0.04(-0.02%)
Apr 23, 2024 172.52 173.89 172.33 173.66 1,765,736 +1.68(+0.98%)
Apr 22, 2024 171.17 172.94 170.47 171.98 1,340,364 +1.43(+0.84%)
Apr 19, 2024 169.84 171.01 169.74 170.55 4,689,110 +0.98(+0.58%)
Apr 18, 2024 169.93 170.75 169.12 169.57 1,232,923 +0.17(+0.10%)
Apr 17, 2024 170.34 170.64 168.85 169.40 1,641,497 -0.30(-0.18%)
Apr 16, 2024 170.82 170.82 169.25 169.70 3,123,643 -0.92(-0.54%)
Apr 15, 2024 173.42 173.88 170.18 170.62 4,558,317 -1.21(-0.70%)
Apr 12, 2024 173.62 173.96 171.34 171.83 1,803,727 -2.69(-1.54%)
Apr 11, 2024 175.17 175.38 173.41 174.52 1,978,278 -0.25(-0.14%)
Apr 10, 2024 175.12 175.80 174.00 174.77 1,816,337 -2.53(-1.43%)
Apr 09, 2024 177.41 177.77 175.87 177.30 1,516,297 +0.28(+0.16%)
Apr 08, 2024 177.05 177.42 176.69 177.02 1,323,928 +0.27(+0.15%)
Apr 05, 2024 175.59 177.22 175.22 176.75 3,505,857 +1.21(+0.69%)
Apr 04, 2024 178.33 178.68 175.19 175.54 1,333,360 -1.74(-0.98%)
Apr 03, 2024 177.04 177.72 176.76 177.28 1,423,292 +0.16(+0.09%)
Apr 02, 2024 177.47 177.60 176.71 177.12 2,039,804 -1.12(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.