IWD Historical Prices | iShares Russell 1000 Value Stock

Dow

0.12% Nasdaq

0.07%

iShares Russell 1000 Value Index (IWD)

-NYSEArca

86.26 0.10(0.12%) May 20, 4:00PM EDT|After Hours : 86.16 0.04 (0.05%) May 20, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 21, 2000	55.78	55.78	55.25	55.31	9,100	42.75
Jul 20, 2000	55.52	55.77	55.52	55.73	38,800	43.08
Jul 19, 2000	55.44	55.66	55.31	55.31	22,700	42.75
Jul 18, 2000	55.38	55.63	55.25	55.25	32,700	42.71
Jul 17, 2000	55.84	55.86	55.39	55.39	4,800	42.82
Jul 14, 2000	56.13	56.13	55.86	55.95	13,500	43.25
Jul 13, 2000	56.13	56.13	55.66	55.88	32,300	43.19
Jul 12, 2000	56.14	56.14	55.77	55.77	1,000	43.11
Jul 11, 2000	55.48	55.97	55.36	55.73	33,600	43.08
Jul 10, 2000	55.69	55.77	55.50	55.50	64,200	42.90
Jul 7, 2000	54.11	55.64	54.11	55.44	5,500	42.85
Jul 6, 2000	54.98	55.13	54.81	54.81	12,500	42.37
Jul 5, 2000	55.00	55.17	54.92	54.92	1,100	42.45
Jul 3, 2000	54.38	54.44	54.38	54.44	800	42.08
Jun 30, 2000	55.31	55.33	54.81	54.81	7,700	42.37
Jun 29, 2000	55.00	55.20	55.00	55.20	300	42.67
Jun 28, 2000	55.72	55.91	55.38	55.41	5,800	42.83
Jun 27, 2000	56.00	56.00	55.59	55.59	14,400	42.97
Jun 26, 2000	55.67	56.02	55.52	55.61	13,900	42.99
Jun 23, 2000	55.83	55.92	55.50	55.50	1,700	42.90
Jun 22, 2000	56.06	56.06	55.55	55.59	8,200	42.97
Jun 21, 2000	56.06	56.25	55.97	55.97	18,000	43.26
Jun 20, 2000	56.44	56.63	56.00	56.00	19,500	43.29
Jun 19, 2000	56.28	56.77	56.28	56.61	13,900	43.76
Jun 16, 2000	57.25	57.25	56.25	56.25	2,100	43.48
Jun 15, 2000	57.84	57.84	57.06	57.09	30,800	44.13
Jun 14, 2000	57.78	57.92	57.63	57.66	115,000	44.57
Jun 13, 2000	57.14	57.61	57.14	57.55	20,400	44.49
Jun 12, 2000	57.41	57.47	57.41	57.47	4,200	44.42
Jun 9, 2000	57.73	57.73	57.33	57.33	4,100	44.32
Jun 8, 2000	57.78	57.78	57.34	57.34	19,200	44.32
Jun 7, 2000	57.67	57.84	57.67	57.72	20,400	44.62
Jun 6, 2000	57.64	57.64	57.52	57.63	2,100	44.55
Jun 5, 2000	58.00	58.00	57.72	57.78	1,600	44.66
Jun 2, 2000	58.38	58.52	58.09	58.09	14,200	44.90
Jun 1, 2000	56.81	57.33	56.81	57.06	15,300	44.11
May 31, 2000	56.52	56.83	56.52	56.55	25,500	43.71
May 30, 2000	55.89	56.14	55.89	56.14	1,200	43.40
May 26, 2000	55.50	55.73	55.44	55.50	9,500	42.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IWD

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell 1000 Value Index (IWD)