Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • 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 (%)
May 30, 2003 34.38 34.81 34.30 34.72 804,816 +0.68(+1.98%)
May 29, 2003 34.43 34.60 33.95 34.04 220,392 -0.37(-1.08%)
May 28, 2003 34.36 34.61 34.23 34.41 270,303 +0.03(+0.08%)
May 27, 2003 33.58 34.41 33.46 34.39 458,050 +0.68(+2.02%)
May 23, 2003 33.48 33.83 33.36 33.70 411,041 +0.22(+0.66%)
May 22, 2003 33.08 33.60 33.08 33.48 214,878 +0.42(+1.27%)
May 21, 2003 32.81 33.21 32.77 33.06 185,860 +0.10(+0.31%)
May 20, 2003 33.18 33.18 32.65 32.96 314,555 -0.01(-0.04%)
May 19, 2003 33.48 33.48 32.92 32.97 537,850 -0.74(-2.19%)
May 16, 2003 33.57 33.82 33.39 33.71 317,893 +0.08(+0.23%)
May 15, 2003 33.63 33.70 33.35 33.63 202,546 +0.23(+0.70%)
May 14, 2003 33.59 33.67 33.20 33.40 340,527 -0.06(-0.16%)
May 13, 2003 33.50 33.59 33.32 33.45 410,605 -0.04(-0.12%)
May 12, 2003 33.08 33.56 32.96 33.50 544,088 +0.45(+1.38%)
May 09, 2003 32.89 33.13 32.75 33.04 4,945,986 +0.32(+0.97%)
May 08, 2003 32.89 33.06 32.67 32.72 125,503 -0.36(-1.08%)
May 07, 2003 33.08 33.26 32.84 33.08 213,718 +0.00(+0.00%)
May 06, 2003 32.86 33.30 32.86 33.08 345,315 +0.21(+0.65%)
May 05, 2003 33.07 33.19 32.81 32.87 283,506 -0.20(-0.60%)
May 02, 2003 32.55 33.07 32.50 33.07 360,114 +0.54(+1.65%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.