iShares Russell 1000 Value Index Fund Historical Stock Prices

(ETF)
IWD 
$101.81
*  
0.62
0.61%
Get IWD Alerts
*Delayed - data as of Sep. 12, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  102.26  102.3397  101.53  101.81 1,250,423
09/12/2014 102.32 102.3397 101.53 101.81 1,250,655
09/11/2014 101.85 102.44 101.7414 102.43 766,950
09/10/2014 102.05 102.26 101.66 102.22 1,239,295
09/09/2014 102.54 102.54 101.8 102.01 1,247,764
09/08/2014 102.91 103 102.4 102.69 1,033,190
09/05/2014 102.5 103 102.12 102.98 1,119,306
09/04/2014 102.85 103.15 102.21 102.53 822,353
09/03/2014 102.92 103.02 102.53 102.67 1,421,939
09/02/2014 102.81 102.81 102.11 102.48 1,305,913
08/29/2014 102.45 102.66 102.21 102.64 764,950
08/28/2014 102 102.36 101.97 102.32 715,545
08/27/2014 102.39 102.51 102.21 102.4 876,305
08/26/2014 102.31 102.665 102.14 102.36 1,096,903
08/25/2014 102.2 102.42 102.07 102.23 1,173,068
08/22/2014 101.93 102.11 101.55 101.73 1,051,636
08/21/2014 101.68 102.187 101.6382 102.07 828,879
08/20/2014 101.15 101.68 101.1013 101.59 886,904
08/19/2014 101.19 101.37 101.01 101.32 1,298,146
08/18/2014 100.64 100.93 100.51 100.91 2,351,832
08/15/2014 100.51 100.609 99.44 100.13 2,323,195
08/14/2014 99.95 100.25 99.86 100.24 1,411,257
08/13/2014 99.51 99.9 99.37 99.84 852,864
08/12/2014 99.17 99.51 98.92 99.22 2,953,285
08/11/2014 99.43 99.75 99.25 99.31 2,175,254
08/08/2014 98.13 99.15 97.89 99.09 2,333,560
08/07/2014 98.96 99.02 97.69 97.95 2,735,534
08/06/2014 97.93 98.85 97.93 98.48 1,936,161
08/05/2014 99.01 99.28 98.08 98.43 2,663,491
08/04/2014 99.04 99.59 98.47 99.39 1,412,688
08/01/2014 98.89 99.4 98.28 98.82 3,047,905
07/31/2014 100.32 100.48 99.02 99.03 3,421,711
07/30/2014 101.46 101.5766 100.61 101 2,002,326
07/29/2014 101.85 101.93 101.13 101.15 1,520,265
07/28/2014 101.61 101.8 101.1 101.66 1,916,086
07/25/2014 101.85 101.9188 101.48 101.62 1,517,355
07/24/2014 102.11 102.25 101.9603 102.05 1,132,564
07/23/2014 101.95 102.12 101.73 101.99 1,266,256
07/22/2014 101.89 102.08 101.8 101.93 1,168,453
07/21/2014 101.35 101.57 101.01 101.49 1,418,940
07/18/2014 101.06 101.73 100.92 101.67 887,036
07/17/2014 101.66 102.02 100.7177 100.79 1,306,507
07/16/2014 101.75 101.96 101.54 101.9 634,818
07/15/2014 101.33 101.61 100.91 101.28 1,080,656
07/14/2014 101.33 101.46 101.17 101.24 1,062,603
07/11/2014 100.78 100.91 100.43 100.79 1,160,266
07/10/2014 100.17 101.06 100.17 100.83 984,276
07/09/2014 101.1 101.28 100.88 101.16 1,084,955
07/08/2014 101.21 101.39 100.633 100.88 1,303,158
07/07/2014 101.54 101.58 101.2 101.36 930,449
07/03/2014 101.52 101.8 101.52 101.75 1,039,523
07/02/2014 101.22 101.44 101.19 101.28 958,993
07/01/2014 101.55 102.17 101.47 101.83 1,240,954
06/30/2014 101.25 101.4699 101.16 101.27 1,419,356
06/27/2014 100.94 101.32 100.87 101.25 1,313,706
06/26/2014 101.29 101.29 100.52 101.17 848,513
06/25/2014 100.7 101.36 100.67 101.29 1,034,672
06/24/2014 101.6 101.9899 100.9 100.94 1,552,365
06/23/2014 101.73 101.87 101.545 101.73 1,112,896
06/20/2014 101.77 101.83 101.56 101.71 770,680
06/19/2014 101.29 101.44 101.0614 101.44 817,988
06/18/2014 100.53 101.28 100.31 101.21 1,174,655
06/17/2014 99.96 100.52 99.82 100.47 927,158
06/16/2014 100.03 100.305 99.8 100.12 1,242,948
06/13/2014 99.79 100.1 99.6467 100.05 1,089,023
06/12/2014 100.06 100.16 99.4438 99.58 1,431,999
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?