iShares Russell 1000 Value ETF Historical Stock Prices

(ETF)
IWD 
$94.62
*  
0.82
0.87%
Get IWD Alerts
*Delayed - data as of Sep. 2, 2015 15:33 ET  -  Find a broker to begin trading IWD now


Community Rating:
View:    IWD Real Time
 
 
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 01-JUN-2015 TO 01-SEP-2015

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.
15:33  95.13  95.19  93.83  94.62 2,226,201
09/01/2015 95.81 95.81 93.21 93.8 3,321,757
08/31/2015 96.77 97.2301 96.1 96.77 3,253,768
08/28/2015 96.77 97.48 96.6 97.23 2,507,800
08/27/2015 95.4 97.18 95.21 97.07 5,705,959
08/26/2015 93.98 94.63 91.85 94.46 5,042,756
08/25/2015 93.81 96.15 91.3199 91.37 4,685,299
08/24/2015 96.04 96.04 89.69 92.89 5,195,008
08/21/2015 98.81 99.32 97 97.01 3,975,356
08/20/2015 100.97 101.18 99.77 99.8 1,444,012
08/19/2015 102.41 102.57 101.34 101.77 1,568,665
08/18/2015 102.96 103.16 102.7 102.88 1,256,688
08/17/2015 102.49 103.2 102.1 103.17 1,062,702
08/14/2015 102.27 102.79 102.13 102.79 1,790,441
08/13/2015 102.51 102.66 102.08 102.31 810,467
08/12/2015 101.76 102.68 100.93 102.56 2,379,717
08/11/2015 102.39 102.56 101.9099 102.44 1,162,481
08/10/2015 102.51 103.3 102.36 103.3 1,298,196
08/07/2015 102.09 102.18 101.475 101.82 1,207,523
08/06/2015 102.6 102.6 101.7 102.16 1,162,071
08/05/2015 102.85 103.27 102.3 102.44 1,989,764
08/04/2015 102.57 102.75 101.97 102.18 1,459,781
08/03/2015 102.83 102.98 102.02 102.45 3,776,965
07/31/2015 103.66 103.66 102.79 102.91 2,124,715
07/30/2015 103.07 103.43 102.85 103.35 2,346,833
07/29/2015 102.37 103.4201 102.3 103.36 1,174,746
07/28/2015 101.65 102.49 101.14 102.39 1,607,485
07/27/2015 101.3 101.51 100.82 101.15 1,788,716
07/24/2015 102.76 102.78 101.53 101.68 1,276,614
07/23/2015 103.48 103.49 102.62 102.81 1,497,348
07/22/2015 103.16 103.5 103.13 103.3 1,349,600
07/21/2015 103.63 103.88 103.11 103.35 1,829,372
07/20/2015 104.15 104.15 103.67 103.76 781,970
07/17/2015 104.33 104.33 103.84 104.05 721,326
07/16/2015 104.39 104.56 104.27 104.49 1,840,124
07/15/2015 104.14 104.21 103.61 103.87 664,912
07/14/2015 103.54 104.17 103.35 104.02 917,194
07/13/2015 103.31 103.65 103.26 103.58 895,320
07/10/2015 102.67 102.99 102.26 102.61 1,030,600
07/09/2015 102.43 102.82 101.62 101.66 1,539,594
07/08/2015 102.21 102.5399 101.2234 101.42 1,906,069
07/07/2015 102.6 103.24 101.171 103.13 3,008,960
07/06/2015 102.03 102.8964 101.91 102.43 1,339,994
07/02/2015 103.28 103.4873 102.76 102.95 1,075,588
07/01/2015 103.89 104.1 103.33 103.78 1,695,617
06/30/2015 103.81 103.83 102.81 103.15 2,221,643
06/29/2015 104.2 104.52 102.95 103.01 2,245,132
06/26/2015 105.21 105.24 104.72 105.01 1,169,141
06/25/2015 105.69 105.69 104.92 104.93 604,704
06/24/2015 106 106.11 105.3201 105.34 745,854
06/23/2015 106.22 106.33 105.9199 106.14 1,430,759
06/22/2015 106.16 106.4 105.96 106.06 1,264,785
06/19/2015 106.09 106.09 105.41 105.41 792,397
06/18/2015 105.46 106.42 105.46 106.12 2,716,213
06/17/2015 105.25 105.55 104.7101 105.22 923,158
06/16/2015 104.54 105.12 104.29 105.08 748,728
06/15/2015 104.34 104.71 103.9 104.52 2,223,105
06/12/2015 105.28 105.34 104.78 104.96 974,676
06/11/2015 105.65 105.87 105.46 105.74 919,863
06/10/2015 104.66 105.62 104.57 105.34 959,676
06/09/2015 104.05 104.44 103.83 104.13 755,168
06/08/2015 104.58 104.66 104.039 104.07 902,123
06/05/2015 104.65 105.03 104.26 104.64 1,473,933
06/04/2015 105.2 105.4096 104.48 104.65 879,691
06/03/2015 105.58 105.91 105.24 105.48 1,615,804
06/02/2015 105.11 105.59 104.79 105.28 882,833
06/01/2015 105.68 105.7865 105.01 105.39 1,707,267
*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?