Historical Stock Prices

(ETF)
IWD 
$100.9
*  
0.58
0.57%
Get IWD Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IWD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 101.82 102.465 101.18 101.48 1,618,563
04/27/2016 101.76 102.63 101.72 102.44 1,302,678
04/26/2016 101.49 101.79 101.32 101.79 1,510,400
04/25/2016 101.23 101.32 100.78 101.26 1,410,453
04/22/2016 101.1 101.71 101.1 101.59 4,638,373
04/21/2016 101.82 101.97 100.94 101.1 1,356,618
04/20/2016 101.6 102.21 101.4 101.8 1,554,821
04/19/2016 100.97 101.63 100.97 101.58 2,439,645
04/18/2016 99.47 100.73 99.395 100.71 1,238,730
04/15/2016 100.18 100.212 99.8154 99.95 1,442,540
04/14/2016 100.1 100.33 99.8581 100.18 1,372,297
04/13/2016 99.48 100.19 99.39 100.17 1,089,000
04/12/2016 98.03 99.12 97.71 98.92 2,908,587
04/11/2016 98.3 98.8 97.86 97.89 1,274,135
04/08/2016 98.21 98.57 97.68 97.95 1,888,822
04/07/2016 97.94 98.19 97.03 97.5 1,874,716
04/06/2016 97.76 98.64 97.47 98.6 2,362,630
04/05/2016 97.99 98.15 97.55 97.65 1,694,168
04/04/2016 99.12 99.28 98.5733 98.79 936,449
04/01/2016 98.15 99.34 97.88 99.26 1,387,741
03/31/2016 99 99.23 98.7 98.81 3,175,100
03/30/2016 99.15 99.46 98.79 99.02 1,309,724
03/29/2016 97.72 98.65 97.29 98.63 1,431,731
03/28/2016 98 98.14 97.5 97.93 1,727,604
03/24/2016 97.29 97.87 97.02 97.84 2,165,081
03/23/2016 98.61 98.82 97.88 97.95 1,329,135
03/22/2016 99.06 99.74 98.91 99.38 1,434,691
03/21/2016 99.31 99.6599 99.1 99.54 1,056,124
03/18/2016 99.39 99.82 99.21 99.49 1,236,371
03/17/2016 98.12 99.37 97.85 99.03 1,250,767
03/16/2016 97.25 98.26 97.22 98.09 1,751,596
03/15/2016 97.11 97.52 96.92 97.48 1,054,253
03/14/2016 97.76 98.09 97.43 97.83 1,116,116
03/11/2016 97.29 98.17 97.29 98.1 1,342,857
03/10/2016 96.64 97.065 95.38 96.41 2,724,381
03/09/2016 96.32 96.76 95.992 96.37 1,109,644
03/08/2016 96.76 96.79 95.77 95.85 1,627,596
03/07/2016 96.31 97.47 96.29 97.36 1,614,969
03/04/2016 96.45 97.28 96.06 96.84 1,732,645
03/03/2016 95.67 96.36 95.35 96.35 1,586,852
03/02/2016 94.65 95.73 94.51 95.7 1,725,719
03/01/2016 93.39 94.83 93.11 94.83 2,205,137
02/29/2016 93.47 93.99 92.69 92.69 2,657,828
02/26/2016 94.05 94.21 93.4 93.5 1,755,374
02/25/2016 92.64 93.57 92.29 93.54 1,211,013
02/24/2016 91.18 92.5536 90.61 92.43 2,148,901
02/23/2016 92.91 93.05 91.93 92.09 1,642,562
02/22/2016 92.82 93.39 92.79 93.34 1,711,092
02/19/2016 91.57 91.9399 91.193 91.88 1,550,801
02/18/2016 92.44 92.5 91.8 92.05 1,713,490
02/17/2016 91.55 92.52 91.55 92.25 2,104,411
02/16/2016 90.49 90.89 89.89 90.83 3,703,780
02/12/2016 88.32 89.46 88.07 89.46 3,095,783
02/11/2016 87.42 88.02 86.56 87.41 3,495,759
02/10/2016 89.57 90.33 88.86 88.92 3,280,052
02/09/2016 88.54 89.78 88.3001 89.11 4,419,794
02/08/2016 89.68 89.71 88.3 89.42 5,107,577
02/05/2016 91.59 91.706 90.29 90.6 3,545,017
02/04/2016 91.24 92.46 91.14 91.81 2,677,642
02/03/2016 91.13 91.64 89.12 91.4 4,954,906
02/02/2016 91.36 91.39 90.28 90.6 3,967,283
02/01/2016 92.1 92.91 91.6 92.43 3,434,694
01/29/2016 90.82 92.75 90.82 92.69 7,014,344
01/28/2016 90.8 90.96 89.54 90.31 3,488,123
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?