iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
212.20
-0.25 (-0.12%)
Dec 29, 2025, 9:44 AM EST - Market open
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 212.46 | 212.62 | 211.82 | 212.45 | 212.45 | -0.05% | 3,486,415 |
| Dec 24, 2025 | 211.77 | 212.78 | 211.56 | 212.55 | 212.55 | 0.44% | 1,466,198 |
| Dec 23, 2025 | 211.20 | 211.84 | 211.12 | 211.61 | 211.61 | 0.06% | 2,134,627 |
| Dec 22, 2025 | 210.55 | 211.64 | 210.51 | 211.48 | 211.48 | 0.76% | 5,018,907 |
| Dec 19, 2025 | 209.19 | 210.59 | 209.12 | 209.88 | 209.88 | 0.39% | 5,245,597 |
| Dec 18, 2025 | 209.83 | 210.66 | 208.63 | 209.06 | 209.06 | 0.20% | 4,996,178 |
| Dec 17, 2025 | 209.67 | 210.39 | 208.51 | 208.65 | 208.65 | -0.32% | 5,250,581 |
| Dec 16, 2025 | 210.95 | 211.20 | 208.66 | 209.32 | 209.32 | -1.31% | 5,355,700 |
| Dec 15, 2025 | 212.71 | 212.86 | 211.27 | 212.10 | 211.08 | 0.15% | 5,334,227 |
| Dec 12, 2025 | 213.36 | 213.53 | 211.22 | 211.79 | 210.77 | -0.50% | 5,654,941 |
| Dec 11, 2025 | 211.42 | 213.00 | 211.40 | 212.85 | 211.83 | 0.64% | 5,045,408 |
| Dec 10, 2025 | 208.80 | 211.92 | 208.64 | 211.49 | 210.47 | 1.37% | 5,636,808 |
| Dec 9, 2025 | 209.22 | 210.17 | 208.60 | 208.64 | 207.64 | -0.23% | 3,068,409 |
| Dec 8, 2025 | 210.57 | 210.57 | 208.83 | 209.13 | 208.13 | -0.64% | 4,095,268 |
| Dec 5, 2025 | 210.51 | 211.41 | 210.28 | 210.47 | 209.46 | 0.11% | 7,183,385 |
| Dec 4, 2025 | 210.38 | 210.68 | 209.69 | 210.24 | 209.23 | -0.04% | 3,880,983 |
| Dec 3, 2025 | 208.66 | 210.49 | 208.66 | 210.33 | 209.32 | 0.91% | 3,289,516 |
| Dec 2, 2025 | 208.98 | 209.15 | 207.86 | 208.43 | 207.43 | -0.06% | 3,466,769 |
| Dec 1, 2025 | 208.85 | 209.97 | 208.41 | 208.55 | 207.55 | -0.68% | 3,468,975 |
| Nov 28, 2025 | 208.94 | 210.18 | 208.71 | 209.98 | 208.97 | 0.72% | 4,427,222 |
| Nov 26, 2025 | 207.36 | 209.21 | 207.36 | 208.48 | 207.48 | 0.59% | 2,659,699 |
| Nov 25, 2025 | 205.00 | 207.52 | 204.80 | 207.26 | 206.26 | 1.36% | 3,997,473 |
| Nov 24, 2025 | 203.64 | 204.91 | 202.99 | 204.48 | 203.50 | 0.71% | 3,964,259 |
| Nov 21, 2025 | 201.02 | 204.12 | 200.61 | 203.04 | 202.06 | 1.55% | 7,159,584 |
| Nov 20, 2025 | 204.12 | 204.85 | 199.79 | 199.94 | 198.98 | -1.06% | 9,120,760 |
| Nov 19, 2025 | 202.38 | 203.17 | 201.20 | 202.08 | 201.11 | -0.12% | 4,369,593 |
| Nov 18, 2025 | 201.92 | 203.58 | 201.17 | 202.33 | 201.36 | -0.12% | 8,633,770 |
| Nov 17, 2025 | 204.78 | 205.30 | 201.91 | 202.58 | 201.61 | -1.08% | 5,512,160 |
| Nov 14, 2025 | 204.21 | 205.79 | 203.72 | 204.79 | 203.81 | -0.33% | 5,406,368 |
| Nov 13, 2025 | 207.42 | 207.93 | 205.20 | 205.47 | 204.48 | -1.22% | 4,589,169 |
| Nov 12, 2025 | 207.62 | 208.66 | 207.55 | 208.01 | 207.01 | 0.37% | 2,363,824 |
| Nov 11, 2025 | 206.00 | 207.55 | 205.98 | 207.25 | 206.25 | 0.68% | 2,487,256 |
| Nov 10, 2025 | 205.31 | 206.29 | 204.25 | 205.85 | 204.86 | 0.70% | 3,404,895 |
| Nov 7, 2025 | 202.69 | 204.49 | 202.05 | 204.42 | 203.44 | 0.65% | 5,022,578 |
| Nov 6, 2025 | 204.02 | 204.72 | 202.77 | 203.10 | 202.12 | -0.53% | 4,628,094 |
| Nov 5, 2025 | 202.98 | 204.77 | 202.76 | 204.19 | 203.21 | 0.65% | 2,756,026 |
| Nov 4, 2025 | 202.50 | 203.59 | 202.12 | 202.87 | 201.90 | -0.58% | 4,260,082 |
| Nov 3, 2025 | 204.72 | 204.72 | 202.39 | 204.06 | 203.08 | -0.25% | 2,785,528 |
| Oct 31, 2025 | 203.97 | 205.12 | 203.49 | 204.57 | 203.59 | 0.38% | 3,684,346 |
| Oct 30, 2025 | 203.96 | 205.85 | 203.69 | 203.80 | 202.82 | -0.45% | 3,998,056 |
| Oct 29, 2025 | 205.69 | 206.16 | 203.89 | 204.73 | 203.75 | -0.66% | 4,421,461 |
| Oct 28, 2025 | 207.44 | 207.44 | 205.99 | 206.10 | 205.11 | -0.67% | 2,568,491 |
| Oct 27, 2025 | 207.29 | 207.58 | 206.82 | 207.50 | 206.50 | 0.58% | 1,870,789 |
| Oct 24, 2025 | 206.38 | 206.87 | 206.21 | 206.30 | 205.31 | 0.59% | 1,984,634 |
| Oct 23, 2025 | 204.52 | 205.34 | 204.03 | 205.09 | 204.10 | 0.42% | 2,381,544 |
| Oct 22, 2025 | 205.05 | 205.17 | 203.35 | 204.23 | 203.25 | -0.41% | 4,321,074 |
| Oct 21, 2025 | 204.89 | 205.74 | 204.53 | 205.08 | 204.09 | 0.08% | 2,930,165 |
| Oct 20, 2025 | 203.71 | 205.12 | 203.68 | 204.91 | 203.93 | 1.02% | 2,816,093 |
| Oct 17, 2025 | 201.90 | 203.23 | 201.67 | 202.84 | 201.87 | 0.50% | 9,309,206 |
| Oct 16, 2025 | 204.28 | 204.53 | 201.17 | 201.84 | 200.87 | -1.00% | 11,648,561 |