iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
185.54
+2.31 (1.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 182.99 | 186.67 | 182.71 | 185.54 | 185.54 | 1.26% | 5,795,294 |
| Dec 19, 2024 | 184.75 | 185.70 | 183.20 | 183.23 | 183.23 | -0.30% | 5,317,000 |
| Dec 18, 2024 | 188.90 | 189.28 | 183.64 | 183.78 | 183.78 | -2.64% | 4,519,028 |
| Dec 17, 2024 | 189.28 | 189.61 | 188.40 | 188.77 | 188.77 | -1.21% | 3,756,300 |
| Dec 16, 2024 | 192.07 | 192.52 | 190.88 | 191.08 | 190.10 | -0.49% | 8,236,400 |
| Dec 13, 2024 | 192.68 | 192.68 | 191.65 | 192.03 | 191.05 | -0.28% | 2,263,100 |
| Dec 12, 2024 | 193.47 | 193.65 | 192.53 | 192.57 | 191.58 | -0.43% | 1,924,400 |
| Dec 11, 2024 | 194.40 | 194.40 | 193.37 | 193.40 | 192.41 | -0.21% | 2,738,900 |
| Dec 10, 2024 | 194.70 | 194.78 | 193.26 | 193.80 | 192.81 | -0.46% | 2,287,100 |
| Dec 9, 2024 | 196.20 | 196.44 | 194.62 | 194.70 | 193.70 | -0.62% | 2,101,700 |
| Dec 6, 2024 | 196.96 | 197.18 | 195.73 | 195.92 | 194.92 | -0.34% | 2,104,947 |
| Dec 5, 2024 | 197.33 | 197.67 | 196.50 | 196.59 | 195.58 | -0.40% | 1,737,551 |
| Dec 4, 2024 | 197.72 | 197.77 | 196.61 | 197.37 | 196.36 | -0.12% | 2,112,000 |
| Dec 3, 2024 | 199.00 | 199.18 | 197.55 | 197.60 | 196.59 | -0.51% | 1,808,922 |
| Dec 2, 2024 | 199.77 | 199.97 | 198.18 | 198.61 | 197.59 | -0.59% | 3,281,600 |
| Nov 29, 2024 | 199.63 | 200.42 | 199.56 | 199.79 | 198.77 | 0.24% | 1,001,300 |
| Nov 27, 2024 | 199.69 | 200.40 | 199.23 | 199.32 | 198.30 | 0.10% | 1,672,036 |
| Nov 26, 2024 | 199.15 | 199.37 | 198.16 | 199.12 | 198.10 | -0.03% | 1,935,825 |
| Nov 25, 2024 | 198.84 | 199.98 | 198.73 | 199.17 | 198.15 | 0.74% | 2,168,100 |
| Nov 22, 2024 | 196.37 | 197.87 | 196.37 | 197.71 | 196.70 | 0.82% | 1,773,370 |
| Nov 21, 2024 | 194.56 | 196.62 | 194.06 | 196.11 | 195.10 | 1.13% | 1,873,700 |
| Nov 20, 2024 | 193.57 | 194.09 | 192.64 | 193.92 | 192.93 | 0.34% | 1,280,960 |
| Nov 19, 2024 | 192.72 | 193.74 | 192.04 | 193.26 | 192.27 | -0.35% | 1,911,500 |
| Nov 18, 2024 | 193.25 | 194.30 | 192.95 | 193.93 | 192.94 | 0.46% | 2,345,100 |
| Nov 15, 2024 | 193.32 | 193.97 | 192.69 | 193.05 | 192.06 | -0.40% | 4,368,700 |
| Nov 14, 2024 | 195.46 | 195.66 | 193.70 | 193.82 | 192.83 | -0.68% | 1,805,900 |
| Nov 13, 2024 | 195.22 | 195.86 | 194.79 | 195.14 | 194.14 | 0.08% | 2,062,151 |
| Nov 12, 2024 | 196.27 | 196.37 | 194.48 | 194.99 | 193.99 | -0.74% | 2,138,433 |
| Nov 11, 2024 | 196.04 | 197.21 | 196.04 | 196.44 | 195.43 | 0.56% | 1,210,847 |
| Nov 8, 2024 | 194.56 | 195.85 | 194.28 | 195.35 | 194.35 | 0.52% | 1,729,511 |
| Nov 7, 2024 | 194.98 | 195.14 | 193.92 | 194.34 | 193.34 | -0.24% | 1,481,300 |
| Nov 6, 2024 | 194.71 | 195.16 | 193.09 | 194.81 | 193.81 | 2.77% | 3,381,124 |
| Nov 5, 2024 | 187.62 | 189.62 | 187.24 | 189.56 | 188.59 | 1.07% | 995,400 |
| Nov 4, 2024 | 187.95 | 188.45 | 186.95 | 187.55 | 186.59 | -0.11% | 1,926,500 |
| Nov 1, 2024 | 188.72 | 189.47 | 187.66 | 187.75 | 186.79 | 0.04% | 1,732,411 |
| Oct 31, 2024 | 188.79 | 189.27 | 187.60 | 187.68 | 186.72 | -0.77% | 1,918,400 |
| Oct 30, 2024 | 188.91 | 190.22 | 188.76 | 189.13 | 188.16 | -0.12% | 976,527 |
| Oct 29, 2024 | 189.67 | 190.20 | 189.12 | 189.35 | 188.38 | -0.55% | 1,948,000 |
| Oct 28, 2024 | 189.76 | 190.64 | 189.76 | 190.40 | 189.42 | 0.60% | 950,716 |
| Oct 25, 2024 | 191.35 | 191.54 | 189.12 | 189.27 | 188.30 | -0.67% | 1,386,624 |
| Oct 24, 2024 | 191.20 | 191.30 | 190.02 | 190.54 | 189.56 | -0.22% | 1,047,700 |
| Oct 23, 2024 | 190.84 | 191.44 | 189.95 | 190.96 | 189.98 | -0.19% | 1,911,503 |
| Oct 22, 2024 | 191.21 | 191.65 | 190.42 | 191.32 | 190.34 | -0.31% | 1,116,400 |
| Oct 21, 2024 | 193.38 | 193.70 | 191.61 | 191.91 | 190.93 | -0.90% | 1,055,548 |
| Oct 18, 2024 | 193.25 | 193.77 | 192.60 | 193.65 | 192.66 | 0.24% | 1,203,200 |
| Oct 17, 2024 | 193.58 | 193.68 | 192.99 | 193.18 | 192.19 | -0.11% | 3,347,800 |
| Oct 16, 2024 | 192.23 | 193.60 | 192.09 | 193.40 | 192.41 | 0.79% | 1,441,751 |
| Oct 15, 2024 | 192.32 | 193.45 | 191.69 | 191.89 | 190.91 | -0.40% | 1,122,100 |
| Oct 14, 2024 | 191.53 | 192.81 | 191.10 | 192.67 | 191.68 | 0.66% | 1,009,400 |
| Oct 11, 2024 | 189.72 | 191.59 | 189.72 | 191.40 | 190.42 | 1.13% | 1,464,900 |
| Oct 10, 2024 | 189.71 | 189.81 | 188.78 | 189.26 | 188.29 | -0.33% | 1,043,525 |
| Oct 9, 2024 | 188.33 | 190.08 | 188.11 | 189.88 | 188.91 | 0.71% | 1,353,825 |
| Oct 8, 2024 | 188.64 | 188.77 | 187.83 | 188.54 | 187.57 | 0.11% | 792,419 |
| Oct 7, 2024 | 189.30 | 189.32 | 187.67 | 188.34 | 187.37 | -0.68% | 933,924 |
| Oct 4, 2024 | 189.19 | 189.78 | 188.26 | 189.62 | 188.65 | 0.73% | 949,974 |
| Oct 3, 2024 | 188.53 | 188.70 | 187.47 | 188.24 | 187.28 | -0.42% | 1,969,548 |
| Oct 2, 2024 | 189.03 | 189.45 | 188.18 | 189.04 | 188.07 | -0.01% | 1,855,900 |
| Oct 1, 2024 | 189.49 | 189.71 | 188.26 | 189.06 | 188.09 | -0.39% | 1,734,246 |
| Sep 30, 2024 | 189.18 | 189.96 | 188.14 | 189.80 | 188.83 | 0.27% | 1,050,600 |
| Sep 27, 2024 | 189.16 | 190.37 | 189.07 | 189.29 | 188.32 | 0.37% | 1,669,900 |
| Sep 26, 2024 | 188.11 | 188.81 | 188.08 | 188.60 | 187.63 | 0.69% | 1,203,416 |
| Sep 25, 2024 | 188.71 | 188.96 | 187.06 | 187.30 | 186.34 | -1.21% | 1,931,000 |
| Sep 24, 2024 | 189.77 | 190.01 | 189.19 | 189.59 | 187.60 | 0.05% | 948,646 |
| Sep 23, 2024 | 189.19 | 189.64 | 188.88 | 189.50 | 187.51 | 0.46% | 1,352,520 |
| Sep 20, 2024 | 188.54 | 188.79 | 187.78 | 188.64 | 186.66 | -0.30% | 1,111,611 |
| Sep 19, 2024 | 189.51 | 189.77 | 188.25 | 189.20 | 187.21 | 1.01% | 1,250,848 |
| Sep 18, 2024 | 187.77 | 189.56 | 187.07 | 187.30 | 185.33 | -0.18% | 1,401,700 |
| Sep 17, 2024 | 187.94 | 188.73 | 187.05 | 187.64 | 185.67 | 0.01% | 1,060,531 |
| Sep 16, 2024 | 186.79 | 187.85 | 186.67 | 187.62 | 185.65 | 0.77% | 3,474,312 |
| Sep 13, 2024 | 185.18 | 186.48 | 185.11 | 186.18 | 184.23 | 0.82% | 1,145,500 |
| Sep 12, 2024 | 184.06 | 184.80 | 182.86 | 184.67 | 182.73 | 0.45% | 1,318,742 |
| Sep 11, 2024 | 183.67 | 184.06 | 180.37 | 183.84 | 181.91 | -0.12% | 1,096,934 |
| Sep 10, 2024 | 184.87 | 184.87 | 182.77 | 184.07 | 182.14 | -0.20% | 1,154,900 |
| Sep 9, 2024 | 183.39 | 185.22 | 183.29 | 184.43 | 182.49 | 1.00% | 1,851,200 |
| Sep 6, 2024 | 184.62 | 185.45 | 182.32 | 182.60 | 180.68 | -0.99% | 2,404,900 |
| Sep 5, 2024 | 186.18 | 186.38 | 183.74 | 184.43 | 182.49 | -0.79% | 1,623,700 |
| Sep 4, 2024 | 185.93 | 187.07 | 185.34 | 185.89 | 183.94 | -0.04% | 1,291,816 |
| Sep 3, 2024 | 187.36 | 187.87 | 185.33 | 185.96 | 184.01 | -1.25% | 2,136,902 |
| Aug 30, 2024 | 187.20 | 188.47 | 186.27 | 188.32 | 186.34 | 0.84% | 3,104,900 |
| Aug 29, 2024 | 186.56 | 187.63 | 185.35 | 186.75 | 184.79 | 0.52% | 1,535,922 |
| Aug 28, 2024 | 185.93 | 186.77 | 185.00 | 185.79 | 183.84 | -0.18% | 910,805 |
| Aug 27, 2024 | 185.99 | 186.26 | 185.62 | 186.13 | 184.18 | 0.02% | 1,004,200 |
| Aug 26, 2024 | 186.36 | 187.17 | 185.96 | 186.10 | 184.15 | 0.13% | 1,359,500 |
| Aug 23, 2024 | 184.45 | 185.99 | 184.14 | 185.86 | 183.91 | 1.29% | 1,451,700 |
| Aug 22, 2024 | 184.08 | 184.54 | 183.17 | 183.50 | 181.57 | -0.23% | 1,033,426 |
| Aug 21, 2024 | 183.62 | 184.03 | 183.06 | 183.92 | 181.99 | 0.53% | 1,098,115 |
| Aug 20, 2024 | 183.61 | 183.68 | 182.71 | 182.95 | 181.03 | -0.42% | 963,239 |
| Aug 19, 2024 | 182.67 | 183.74 | 182.55 | 183.73 | 181.80 | 0.76% | 1,442,412 |
| Aug 16, 2024 | 181.55 | 182.52 | 181.47 | 182.34 | 180.43 | 0.29% | 1,404,500 |
| Aug 15, 2024 | 181.26 | 182.03 | 180.80 | 181.81 | 179.90 | 1.25% | 1,633,800 |
| Aug 14, 2024 | 178.98 | 180.00 | 178.85 | 179.57 | 177.69 | 0.38% | 1,076,672 |
| Aug 13, 2024 | 177.89 | 178.98 | 177.17 | 178.89 | 177.01 | 0.97% | 1,115,840 |
| Aug 12, 2024 | 178.20 | 178.32 | 176.78 | 177.18 | 175.32 | -0.43% | 2,118,222 |
| Aug 9, 2024 | 177.73 | 178.41 | 176.57 | 177.95 | 176.08 | 0.10% | 1,087,436 |
| Aug 8, 2024 | 175.58 | 177.91 | 175.31 | 177.77 | 175.90 | 1.70% | 2,286,800 |
| Aug 7, 2024 | 177.13 | 178.23 | 174.67 | 174.80 | 172.97 | -0.42% | 1,229,500 |
| Aug 6, 2024 | 174.72 | 177.67 | 174.06 | 175.53 | 173.69 | 0.84% | 2,461,925 |
| Aug 5, 2024 | 175.01 | 175.77 | 173.30 | 174.07 | 172.24 | -2.41% | 3,738,718 |
| Aug 2, 2024 | 180.17 | 180.40 | 176.72 | 178.36 | 176.49 | -1.71% | 2,321,336 |
| Aug 1, 2024 | 183.57 | 184.42 | 180.73 | 181.46 | 179.56 | -1.05% | 2,107,741 |