iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
198.29
-0.37 (-0.19%)
Aug 15, 2025, 4:00 PM - Market closed
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 199.16 | 199.25 | 198.21 | 198.29 | 198.29 | -0.19% | 1,596,752 |
| Aug 14, 2025 | 198.21 | 198.82 | 197.65 | 198.66 | 198.66 | -0.29% | 1,968,418 |
| Aug 13, 2025 | 197.81 | 199.31 | 197.69 | 199.24 | 199.24 | 0.99% | 1,924,824 |
| Aug 12, 2025 | 195.76 | 197.38 | 195.67 | 197.29 | 197.29 | 1.10% | 1,342,620 |
| Aug 11, 2025 | 196.06 | 196.45 | 194.80 | 195.15 | 195.15 | -0.26% | 1,122,653 |
| Aug 8, 2025 | 195.23 | 196.09 | 195.02 | 195.66 | 195.66 | 0.51% | 853,911 |
| Aug 7, 2025 | 195.68 | 196.14 | 194.02 | 194.67 | 194.67 | 0.01% | 1,662,329 |
| Aug 6, 2025 | 194.87 | 195.15 | 194.07 | 194.65 | 194.65 | 0.03% | 1,332,683 |
| Aug 5, 2025 | 194.90 | 195.30 | 193.80 | 194.60 | 194.60 | -0.11% | 1,312,886 |
| Aug 4, 2025 | 193.57 | 194.87 | 193.41 | 194.81 | 194.81 | 1.06% | 1,909,444 |
| Aug 1, 2025 | 193.76 | 193.82 | 191.64 | 192.76 | 192.76 | -1.36% | 3,357,684 |
| Jul 31, 2025 | 196.44 | 197.49 | 194.98 | 195.42 | 195.42 | -0.84% | 3,601,275 |
| Jul 30, 2025 | 198.30 | 198.56 | 196.19 | 197.07 | 197.07 | -0.49% | 2,657,428 |
| Jul 29, 2025 | 198.51 | 198.62 | 197.70 | 198.05 | 198.05 | -0.08% | 2,117,566 |
| Jul 28, 2025 | 199.21 | 199.21 | 197.92 | 198.20 | 198.20 | -0.44% | 2,342,758 |
| Jul 25, 2025 | 198.54 | 199.22 | 197.85 | 199.08 | 199.08 | 0.38% | 2,739,988 |
| Jul 24, 2025 | 198.72 | 199.29 | 198.30 | 198.32 | 198.32 | -0.36% | 2,992,349 |
| Jul 23, 2025 | 198.21 | 199.03 | 197.93 | 199.03 | 199.03 | 0.77% | 3,042,375 |
| Jul 22, 2025 | 195.89 | 197.68 | 195.89 | 197.50 | 197.50 | 0.85% | 1,699,454 |
| Jul 21, 2025 | 196.49 | 197.10 | 195.74 | 195.83 | 195.83 | -0.03% | 1,844,791 |
| Jul 18, 2025 | 196.67 | 196.73 | 195.46 | 195.88 | 195.88 | -0.07% | 1,282,438 |
| Jul 17, 2025 | 194.66 | 196.20 | 194.61 | 196.01 | 196.01 | 0.61% | 4,140,156 |
| Jul 16, 2025 | 194.65 | 195.06 | 192.87 | 194.82 | 194.82 | 0.36% | 3,168,739 |
| Jul 15, 2025 | 196.70 | 196.88 | 194.08 | 194.13 | 194.13 | -1.27% | 2,119,665 |
| Jul 14, 2025 | 196.13 | 196.71 | 195.69 | 196.63 | 196.63 | 0.17% | 1,453,966 |
| Jul 11, 2025 | 196.31 | 196.69 | 195.68 | 196.30 | 196.30 | -0.53% | 1,233,138 |
| Jul 10, 2025 | 196.28 | 197.78 | 195.90 | 197.34 | 197.34 | 0.55% | 1,184,519 |
| Jul 9, 2025 | 196.49 | 196.52 | 195.26 | 196.26 | 196.26 | 0.28% | 1,334,300 |
| Jul 8, 2025 | 195.82 | 196.37 | 195.51 | 195.72 | 195.72 | -0.08% | 1,655,945 |
| Jul 7, 2025 | 196.93 | 197.26 | 194.90 | 195.88 | 195.88 | -0.78% | 2,110,867 |
| Jul 3, 2025 | 196.81 | 197.71 | 196.46 | 197.41 | 197.41 | 0.52% | 1,112,228 |
| Jul 2, 2025 | 195.96 | 196.44 | 195.33 | 196.39 | 196.39 | 0.18% | 2,172,012 |
| Jul 1, 2025 | 194.02 | 196.54 | 194.00 | 196.03 | 196.03 | 0.93% | 3,812,694 |
| Jun 30, 2025 | 194.03 | 194.50 | 193.35 | 194.23 | 194.23 | 0.44% | 3,622,195 |
| Jun 27, 2025 | 193.11 | 194.43 | 192.63 | 193.37 | 193.37 | 0.27% | 5,873,118 |
| Jun 26, 2025 | 191.92 | 193.01 | 191.92 | 192.84 | 192.84 | 0.71% | 1,255,772 |
| Jun 25, 2025 | 192.44 | 192.54 | 191.25 | 191.48 | 191.48 | -0.57% | 1,972,582 |
| Jun 24, 2025 | 191.64 | 192.99 | 191.46 | 192.57 | 192.57 | 0.83% | 1,554,203 |
| Jun 23, 2025 | 189.75 | 191.13 | 188.55 | 190.99 | 190.99 | 0.83% | 2,061,750 |
| Jun 20, 2025 | 189.93 | 190.33 | 189.07 | 189.42 | 189.42 | 0.15% | 1,514,554 |
| Jun 18, 2025 | 189.15 | 190.32 | 188.68 | 189.13 | 189.13 | 0.19% | 1,900,346 |
| Jun 17, 2025 | 189.71 | 190.09 | 188.60 | 188.77 | 188.77 | -0.82% | 1,849,963 |
| Jun 16, 2025 | 190.15 | 191.24 | 189.84 | 190.34 | 190.34 | 0.27% | 5,833,590 |
| Jun 13, 2025 | 190.54 | 191.41 | 189.38 | 189.83 | 189.00 | -1.00% | 2,226,104 |
| Jun 12, 2025 | 190.70 | 191.75 | 190.23 | 191.74 | 190.90 | 0.23% | 2,029,117 |
| Jun 11, 2025 | 191.80 | 192.01 | 190.68 | 191.30 | 190.46 | -0.13% | 1,648,144 |
| Jun 10, 2025 | 191.08 | 191.86 | 190.94 | 191.55 | 190.71 | 0.38% | 2,102,761 |
| Jun 9, 2025 | 191.12 | 191.62 | 190.20 | 190.83 | 190.00 | 0.04% | 2,505,055 |
| Jun 6, 2025 | 190.33 | 191.14 | 190.07 | 190.76 | 189.93 | 0.98% | 1,447,409 |
| Jun 5, 2025 | 189.63 | 189.81 | 188.39 | 188.91 | 188.08 | -0.19% | 1,876,977 |