Skip to main content
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
191.48
+1.35 (0.71%)
Jan 17, 2025, 4:00 PM EST - Market closed

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025191.00191.95190.61191.48191.480.71%2,497,450
Jan 16, 2025188.84190.35188.43190.13190.130.62%6,845,415
Jan 15, 2025189.51189.63188.36188.96188.961.15%1,751,328
Jan 14, 2025185.81186.91185.26186.82186.820.86%1,613,935
Jan 13, 2025183.05185.27182.97185.22185.220.90%4,167,854
Jan 10, 2025185.27185.60183.35183.57183.57-1.43%4,502,399
Jan 8, 2025185.76186.33184.57186.23186.230.11%2,235,032
Jan 7, 2025187.15187.50185.42186.02186.02-0.15%1,730,785
Jan 6, 2025187.23188.13186.01186.30186.30-0.11%3,521,379
Jan 3, 2025185.58186.73184.75186.51186.510.95%2,526,490
Jan 2, 2025186.14186.63183.96184.76184.76-0.20%3,043,067
Dec 31, 2024185.41185.88184.36185.13185.130.26%4,513,725
Dec 30, 2024185.09185.42183.41184.65184.65-1.00%3,012,313
Dec 27, 2024186.77187.90185.65186.51186.51-0.62%5,183,305
Dec 26, 2024186.70187.83186.48187.68187.680.17%2,308,045
Dec 24, 2024185.95187.41185.62187.36187.360.82%1,821,963
Dec 23, 2024185.00186.00184.08185.83185.830.16%3,389,557
Dec 20, 2024182.99186.67182.71185.54185.541.26%5,795,294
Dec 19, 2024184.75185.70183.20183.23183.23-0.30%5,316,963
Dec 18, 2024188.90189.28183.64183.78183.78-2.64%4,519,028
Dec 17, 2024189.28189.61188.40188.77188.77-1.21%3,756,296
Dec 16, 2024192.07192.52190.88191.08190.09-0.49%8,236,359
Dec 13, 2024192.68192.68191.65192.03191.04-0.28%2,263,076
Dec 12, 2024193.47193.65192.53192.57191.58-0.43%1,924,396
Dec 11, 2024194.40194.40193.37193.40192.40-0.21%2,738,885
Dec 10, 2024194.70194.78193.26193.80192.80-0.46%2,287,087
Dec 9, 2024196.20196.44194.62194.70193.70-0.62%2,101,693
Dec 6, 2024196.96197.18195.73195.92194.91-0.34%2,104,947
Dec 5, 2024197.33197.67196.50196.59195.58-0.40%1,737,551
Dec 4, 2024197.72197.77196.61197.37196.35-0.12%2,111,961
Dec 3, 2024199.00199.18197.55197.60196.58-0.51%1,808,922
Dec 2, 2024199.77199.97198.18198.61197.59-0.59%3,281,573
Nov 29, 2024199.63200.42199.56199.79198.760.24%1,001,258
Nov 27, 2024199.69200.40199.23199.32198.290.10%1,672,036
Nov 26, 2024199.15199.37198.16199.12198.09-0.03%1,935,825
Nov 25, 2024198.84199.98198.73199.17198.140.74%2,168,063
Nov 22, 2024196.37197.87196.37197.71196.690.82%1,773,370
Nov 21, 2024194.56196.62194.06196.11195.101.13%1,873,663
Nov 20, 2024193.57194.09192.64193.92192.920.34%1,280,960
Nov 19, 2024192.72193.74192.04193.26192.26-0.35%1,911,464
Nov 18, 2024193.25194.30192.95193.93192.930.46%2,345,069
Nov 15, 2024193.32193.97192.69193.05192.05-0.40%4,368,681
Nov 14, 2024195.46195.66193.70193.82192.82-0.68%1,805,854
Nov 13, 2024195.22195.86194.79195.14194.130.08%2,062,151
Nov 12, 2024196.27196.37194.48194.99193.98-0.74%2,138,433
Nov 11, 2024196.04197.21196.04196.44195.430.56%1,210,847
Nov 8, 2024194.56195.85194.28195.35194.340.52%1,729,511
Nov 7, 2024194.98195.14193.92194.34193.34-0.24%1,481,257
Nov 6, 2024194.71195.16193.09194.81193.802.77%3,381,124
Nov 5, 2024187.62189.62187.24189.56188.581.07%995,350
Nov 4, 2024187.95188.45186.95187.55186.58-0.11%1,926,485
Nov 1, 2024188.72189.47187.66187.75186.780.04%1,732,411
Oct 31, 2024188.79189.27187.60187.68186.71-0.77%1,918,353
Oct 30, 2024188.91190.22188.76189.13188.15-0.12%976,527
Oct 29, 2024189.67190.20189.12189.35188.37-0.55%1,947,952
Oct 28, 2024189.76190.64189.76190.40189.420.60%950,716
Oct 25, 2024191.35191.54189.12189.27188.29-0.67%1,386,624
Oct 24, 2024191.20191.30190.02190.54189.56-0.22%1,047,695
Oct 23, 2024190.84191.44189.95190.96189.97-0.19%1,911,503
Oct 22, 2024191.21191.65190.42191.32190.33-0.31%1,116,393
Oct 21, 2024193.38193.70191.61191.91190.92-0.90%1,055,548
Oct 18, 2024193.25193.77192.60193.65192.650.24%1,203,162
Oct 17, 2024193.58193.68192.99193.18192.18-0.11%3,347,774
Oct 16, 2024192.23193.60192.09193.40192.400.79%1,441,751
Oct 15, 2024192.32193.45191.69191.89190.90-0.40%1,122,070
Oct 14, 2024191.53192.81191.10192.67191.680.66%1,008,440
Oct 11, 2024189.72191.59189.72191.40190.411.13%1,464,889
Oct 10, 2024189.71189.81188.78189.26188.28-0.33%1,043,525
Oct 9, 2024188.33190.08188.11189.88188.900.71%1,353,825
Oct 8, 2024188.64188.77187.83188.54187.570.11%792,419
Oct 7, 2024189.30189.32187.67188.34187.37-0.68%933,924
Oct 4, 2024189.19189.78188.26189.62188.640.73%949,974
Oct 3, 2024188.53188.70187.47188.24187.27-0.42%1,969,548
Oct 2, 2024189.03189.45188.18189.04188.06-0.01%1,855,879
Oct 1, 2024189.49189.71188.26189.06188.08-0.39%1,734,246
Sep 30, 2024189.18189.96188.14189.80188.820.27%1,050,592
Sep 27, 2024189.16190.37189.07189.29188.310.37%1,669,899
Sep 26, 2024188.11188.81188.08188.60187.630.69%1,203,416
Sep 25, 2024188.71188.96187.06187.30186.33-1.21%1,930,962
Sep 24, 2024189.77190.01189.19189.59187.590.05%948,646
Sep 23, 2024189.19189.64188.88189.50187.500.46%1,352,520
Sep 20, 2024188.54188.79187.78188.64186.65-0.30%1,111,611
Sep 19, 2024189.51189.77188.25189.20187.201.01%1,250,848
Sep 18, 2024187.77189.56187.07187.30185.32-0.18%1,401,686
Sep 17, 2024187.94188.73187.05187.64185.660.01%1,060,531
Sep 16, 2024186.79187.85186.67187.62185.640.77%3,474,312
Sep 13, 2024185.18186.48185.11186.18184.210.82%1,145,460
Sep 12, 2024184.06184.80182.86184.67182.720.45%1,318,742
Sep 11, 2024183.67184.06180.37183.84181.90-0.12%1,096,934
Sep 10, 2024184.87184.87182.77184.07182.13-0.20%1,154,860
Sep 9, 2024183.39185.22183.29184.43182.481.00%1,851,164
Sep 6, 2024184.62185.45182.32182.60180.67-0.99%2,404,882
Sep 5, 2024186.18186.38183.74184.43182.48-0.79%1,623,676
Sep 4, 2024185.93187.07185.34185.89183.93-0.04%1,291,788
Sep 3, 2024187.36187.87185.33185.96184.00-1.25%2,136,902
Aug 30, 2024187.20188.47186.27188.32186.330.84%3,104,880
Aug 29, 2024186.56187.63185.35186.75184.780.52%1,535,922
Aug 28, 2024185.93186.77185.00185.79183.83-0.18%910,805
Aug 27, 2024185.99186.26185.62186.13184.160.02%1,004,187
Aug 26, 2024186.36187.17185.96186.10184.130.13%1,359,456