The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares Rusl 1000 Value E.T.F.

  • IWD
  • NYSE
  • Financial Services
  • Latest 98.82
  • Currency US$
  • Change -0.21
  • Percent Change -0.212 %
  • Volume 3,047,905
  • Fri Aug 1, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 98.82 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 99.40 98.28 98.89 98.82 3,047,905
Jul 31 100.48 99.02 100.32 99.03 3,421,711
Jul 30 101.58 100.61 101.46 101.00 2,002,326
Jul 29 101.93 101.13 101.85 101.15 1,520,265
Jul 28 101.80 101.10 101.61 101.66 1,916,086
Jul 25 101.92 101.48 101.85 101.62 1,517,355
Jul 24 102.25 101.96 102.11 102.05 1,132,564
Jul 23 102.12 101.73 101.95 101.99 1,266,256
Jul 22 102.08 101.80 101.89 101.93 1,168,453
Jul 21 101.57 101.01 101.35 101.49 1,418,940
Jul 18 101.73 100.92 101.06 101.67 887,036
Jul 17 102.02 100.72 101.66 100.79 1,306,507
Jul 16 101.96 101.54 101.75 101.90 634,818
Jul 15 101.61 100.91 101.33 101.28 1,080,656
Jul 14 101.46 101.17 101.33 101.24 1,062,603
Jul 11 100.91 100.43 100.78 100.79 1,160,266
Jul 10 101.06 100.17 100.17 100.83 984,276
Jul 9 101.28 100.88 101.10 101.16 1,084,955
Jul 8 101.39 100.63 101.21 100.88 1,303,158
Jul 7 101.58 101.20 101.54 101.36 930,449
Jul 3 101.80 101.52 101.52 101.75 1,039,523
Jul 2 101.44 101.19 101.22 101.28 958,993
Jul 1 102.17 101.47 101.55 101.83 1,240,954
Jun 30 101.47 101.16 101.25 101.27 1,419,356
Jun 27 101.32 100.87 100.94 101.25 1,313,706
Jun 26 101.29 100.52 101.29 101.17 848,513
Jun 25 101.36 100.67 100.70 101.29 1,034,672
Jun 24 101.99 100.90 101.60 100.94 1,552,365
Jun 23 101.87 101.54 101.73 101.73 1,112,896
Jun 20 101.83 101.56 101.77 101.71 770,680
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.