Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	99.11	99.54	99.11	99.38	1,701,786	+0.46(+0.47%)
Aug 30, 2017	98.66	99.07	98.50	98.92	1,064,105	+0.23(+0.23%)
Aug 29, 2017	98.25	98.78	98.10	98.68	1,384,482	-0.09(-0.10%)
Aug 28, 2017	99.16	99.17	98.52	98.78	1,634,358	-0.12(-0.12%)
Aug 25, 2017	98.87	99.23	98.87	98.90	1,630,771	+0.34(+0.35%)
Aug 24, 2017	98.91	98.97	98.53	98.56	1,072,404	-0.17(-0.17%)
Aug 23, 2017	98.56	99.02	98.44	98.73	728,725	-0.17(-0.17%)
Aug 22, 2017	98.41	99.00	98.41	98.90	2,481,250	+0.73(+0.74%)
Aug 21, 2017	98.06	98.29	97.85	98.17	1,188,156	+0.09(+0.09%)
Aug 18, 2017	98.04	98.68	97.90	98.08	1,494,278	-0.21(-0.22%)
Aug 17, 2017	99.43	99.60	98.28	98.30	1,865,654	-1.45(-1.45%)
Aug 16, 2017	99.96	100.08	99.60	99.75	2,377,517	+0.08(+0.08%)
Aug 15, 2017	99.94	100.08	99.53	99.67	1,403,693	-0.07(-0.07%)
Aug 14, 2017	99.48	99.96	99.48	99.74	1,979,363	+0.82(+0.82%)
Aug 11, 2017	99.07	99.27	98.81	98.93	1,185,409	-0.19(-0.19%)
Aug 10, 2017	99.96	100.08	99.06	99.11	4,583,330	-1.17(-1.16%)
Aug 09, 2017	100.17	100.31	99.98	100.28	2,527,782	-0.14(-0.14%)
Aug 08, 2017	100.50	101.08	100.25	100.42	3,374,895	-0.19(-0.19%)
Aug 07, 2017	100.65	100.69	100.47	100.61	2,411,211	-0.08(-0.08%)
Aug 04, 2017	100.79	100.81	100.59	100.69	1,430,104	+0.21(+0.21%)
Aug 03, 2017	100.58	100.72	100.38	100.48	1,196,847	-0.21(-0.20%)
Aug 02, 2017	100.66	100.69	100.37	100.69	2,132,579	-0.15(-0.14%)

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.

Russell 1000 Value Ishares ETF (NY: IWD )

Historical Prices

Sections

Services

Log In Using Your Account

Russell 1000 Value Ishares ETF (NY: IWD )

Historical Prices

Sections

Services