iShares Russell 1000 Value ETF Historical Stock Prices

(ETF)
IWD 
$102.3
*  
0.29
0.28%
Get IWD Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading IWD now


Community Rating:
View:    IWD Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-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.
16:00  102.33  102.77  101.77  102.30 1,428,592
03/26/2015 102.28 102.77 101.77 102.3 1,432,327
03/25/2015 104.06 104.15 102.59 102.59 1,433,964
03/24/2015 105.14 105.14 104.36 104.4 1,018,762
03/23/2015 105.28 105.77 105.17 105.19 1,157,654
03/20/2015 104.8 105.51 104.67 105.28 1,156,642
03/19/2015 104.76 104.9 104.06 104.28 1,161,724
03/18/2015 103.3 105.4462 103.24 105.07 2,025,918
03/17/2015 103.78 103.91 103.26 103.7 1,952,694
03/16/2015 103.27 104.1159 103.2007 104.07 1,366,924
03/13/2015 103.14 103.1502 102.03 102.76 1,683,336
03/12/2015 102.42 103.39 102.42 103.35 1,978,715
03/11/2015 102.29 102.41 101.93 102.1 1,874,895
03/10/2015 102.93 102.93 102.02 102.03 2,359,148
03/09/2015 103.41 103.89 103.36 103.69 1,329,742
03/06/2015 104.17 104.52 103.07 103.25 1,528,768
03/05/2015 104.74 104.86 104.46 104.76 1,849,399
03/04/2015 104.92 104.94 104.07 104.62 1,239,754
03/03/2015 105.35 105.35 104.63 105.04 1,198,443
03/02/2015 105.26 105.53 104.95 105.53 1,764,055
02/27/2015 105.3 105.5 105.01 105.06 2,350,821
02/26/2015 105.62 105.66 105.05 105.34 1,133,973
02/25/2015 105.81 106.01 105.55 105.75 2,796,495
02/24/2015 105.52 106.02 105.42 105.87 1,147,968
02/23/2015 105.35 105.5 105.15 105.49 1,062,709
02/20/2015 104.94 105.68 104.38 105.67 1,769,762
02/19/2015 105.04 105.36 104.82 105.04 1,451,743
02/18/2015 105.32 105.49 105.11 105.44 2,126,882
02/17/2015 105.22 105.64 104.98 105.6 1,993,513
02/13/2015 105.15 105.43 104.86 105.39 1,519,605
02/12/2015 104.54 105.12 104.37 105.07 1,330,947
02/11/2015 104 104.22 103.42 103.96 1,492,779
02/10/2015 103.84 104.27 103.24 104.14 1,422,394
02/09/2015 103.34 103.75 102.995 103.25 1,218,941
02/06/2015 104.28 104.6259 103.44 103.69 1,671,729
02/05/2015 103.28 104.05 103.26 103.99 1,604,657
02/04/2015 102.97 103.53 102.61 102.87 1,766,162
02/03/2015 102.21 103.36 102.16 103.3 1,854,555
02/02/2015 100.72 101.71 99.69 101.67 1,744,021
01/30/2015 100.83 101.5901 100.14 100.28 2,986,167
01/29/2015 101 101.86 100.125 101.7 1,736,122
01/28/2015 103.26 103.26 100.85 100.94 2,629,088
01/27/2015 102.31 103.27 102.21 102.69 1,621,559
01/26/2015 103.48 103.87 102.876 103.84 1,578,069
01/23/2015 104.04 104.17 103.39 103.42 2,103,954
01/22/2015 103.21 104.34 102.41 104.27 1,796,131
01/21/2015 101.78 102.9 101.625 102.69 2,533,571
01/20/2015 102.46 102.62 101.36 102.08 2,577,833
01/16/2015 100.77 102.3 100.65 102.18 2,365,950
01/15/2015 102.04 102.22 100.82 100.92 1,943,449
01/14/2015 101.34 101.85 100.45 101.78 2,543,583
01/13/2015 103.47 104.12 101.67 102.48 1,710,426
01/12/2015 103.47 103.65 102.39 102.79 2,681,280
01/09/2015 104.61 104.63 103.25 103.51 1,756,296
01/08/2015 103.49 104.59 103.49 104.47 1,877,671
01/07/2015 102.59 102.91 101.99 102.66 4,604,044
01/06/2015 102.7 103.01 101.11 101.61 2,394,959
01/05/2015 103.86 104.03 102.3 102.58 2,345,621
01/02/2015 104.78 105.04 103.8 104.43 2,205,358
12/31/2014 105.68 105.69 104.28 104.4 3,433,265
12/30/2014 105.7 105.78 105.5 105.53 1,480,223
12/29/2014 105.59 106.14 105.59 105.89 1,601,168
12/26/2014 105.75 106 105.68 105.7 1,258,639
*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?