iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
209.42
-0.63 (-0.30%)
At close: Mar 30, 2026, 4:00 PM EDT
209.42
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:46 PM EDT
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 211.95 | 212.19 | 208.66 | 209.42 | 209.42 | -0.30% | 4,105,736 |
| Mar 27, 2026 | 211.90 | 212.40 | 209.63 | 210.05 | 210.05 | -1.16% | 3,784,878 |
| Mar 26, 2026 | 213.73 | 214.95 | 212.36 | 212.51 | 212.51 | -1.10% | 2,854,806 |
| Mar 25, 2026 | 215.20 | 215.87 | 213.64 | 214.87 | 214.87 | 0.49% | 5,170,581 |
| Mar 24, 2026 | 211.77 | 215.06 | 211.57 | 213.82 | 213.82 | 0.32% | 3,161,301 |
| Mar 23, 2026 | 214.00 | 215.46 | 212.73 | 213.13 | 213.13 | 0.86% | 6,005,200 |
| Mar 20, 2026 | 213.80 | 214.17 | 210.30 | 211.31 | 211.31 | -1.23% | 5,265,684 |
| Mar 19, 2026 | 212.58 | 215.00 | 212.37 | 213.95 | 213.95 | -0.13% | 3,481,263 |
| Mar 18, 2026 | 216.22 | 216.45 | 214.12 | 214.22 | 214.22 | -1.21% | 3,362,025 |
| Mar 17, 2026 | 217.01 | 217.80 | 216.70 | 216.84 | 216.84 | 0.11% | 2,426,486 |
| Mar 16, 2026 | 216.57 | 217.72 | 216.14 | 216.61 | 215.79 | 0.87% | 4,100,948 |
| Mar 13, 2026 | 215.93 | 216.92 | 214.45 | 214.74 | 213.93 | 0.03% | 3,468,928 |
| Mar 12, 2026 | 215.80 | 216.53 | 214.58 | 214.67 | 213.86 | -1.34% | 13,125,135 |
| Mar 11, 2026 | 217.81 | 218.29 | 216.56 | 217.58 | 216.76 | -0.22% | 4,034,209 |
| Mar 10, 2026 | 218.48 | 220.53 | 217.61 | 218.07 | 217.24 | -0.30% | 4,928,061 |
| Mar 9, 2026 | 215.82 | 219.21 | 213.80 | 218.72 | 217.89 | 0.46% | 5,549,074 |
| Mar 6, 2026 | 218.11 | 218.33 | 216.18 | 217.72 | 216.89 | -1.30% | 5,068,824 |
| Mar 5, 2026 | 221.83 | 222.57 | 219.10 | 220.59 | 219.75 | -1.19% | 5,216,522 |
| Mar 4, 2026 | 222.90 | 223.64 | 221.53 | 223.25 | 222.40 | 0.44% | 4,053,864 |
| Mar 3, 2026 | 221.32 | 223.11 | 218.78 | 222.27 | 221.43 | -1.28% | 6,586,457 |
| Mar 2, 2026 | 223.79 | 225.77 | 223.46 | 225.15 | 224.30 | -0.16% | 3,796,321 |
| Feb 27, 2026 | 223.98 | 225.60 | 223.42 | 225.52 | 224.67 | 0.06% | 3,209,513 |
| Feb 26, 2026 | 225.23 | 226.17 | 223.94 | 225.38 | 224.53 | 0.15% | 2,901,937 |
| Feb 25, 2026 | 225.10 | 225.29 | 223.67 | 225.04 | 224.19 | 0.29% | 2,175,298 |
| Feb 24, 2026 | 223.00 | 224.70 | 222.77 | 224.39 | 223.54 | 0.60% | 2,459,007 |
| Feb 23, 2026 | 224.70 | 225.67 | 222.34 | 223.06 | 222.21 | -0.98% | 2,684,887 |
| Feb 20, 2026 | 223.50 | 225.43 | 223.30 | 225.27 | 224.42 | 0.58% | 4,571,763 |
| Feb 19, 2026 | 223.74 | 224.26 | 222.94 | 223.97 | 223.12 | -0.15% | 2,069,551 |
| Feb 18, 2026 | 223.60 | 224.92 | 223.14 | 224.31 | 223.46 | 0.50% | 3,798,262 |
| Feb 17, 2026 | 223.49 | 224.33 | 221.72 | 223.20 | 222.35 | -0.23% | 4,747,185 |
| Feb 13, 2026 | 222.11 | 224.72 | 221.38 | 223.71 | 222.86 | 0.68% | 4,538,438 |
| Feb 12, 2026 | 225.48 | 226.39 | 221.97 | 222.21 | 221.37 | -1.17% | 4,430,621 |
| Feb 11, 2026 | 225.40 | 225.89 | 223.95 | 224.83 | 223.98 | 0.22% | 2,049,883 |
| Feb 10, 2026 | 224.41 | 225.22 | 224.14 | 224.34 | 223.49 | -0.12% | 2,713,894 |
| Feb 9, 2026 | 223.82 | 225.09 | 223.25 | 224.62 | 223.77 | 0.02% | 2,021,254 |
| Feb 6, 2026 | 221.82 | 224.99 | 221.82 | 224.57 | 223.72 | 1.69% | 3,410,507 |
| Feb 5, 2026 | 221.13 | 222.07 | 219.98 | 220.83 | 219.99 | -0.81% | 3,433,957 |
| Feb 4, 2026 | 222.46 | 223.44 | 221.58 | 222.63 | 221.79 | 0.32% | 3,525,405 |
| Feb 3, 2026 | 221.67 | 223.18 | 220.15 | 221.91 | 221.07 | 0.11% | 3,883,504 |
| Feb 2, 2026 | 219.32 | 221.89 | 219.04 | 221.67 | 220.83 | 0.82% | 3,085,144 |
| Jan 30, 2026 | 219.44 | 220.37 | 218.05 | 219.86 | 219.03 | -0.18% | 5,007,666 |
| Jan 29, 2026 | 220.72 | 221.43 | 218.42 | 220.25 | 219.42 | 0.43% | 5,442,978 |
| Jan 28, 2026 | 219.36 | 220.06 | 218.75 | 219.31 | 218.48 | 0.09% | 2,189,461 |
| Jan 27, 2026 | 218.89 | 219.33 | 218.46 | 219.12 | 218.29 | - | 1,610,694 |
| Jan 26, 2026 | 218.91 | 219.46 | 218.75 | 219.11 | 218.28 | 0.29% | 3,368,238 |
| Jan 23, 2026 | 219.24 | 219.35 | 217.80 | 218.48 | 217.65 | -0.56% | 2,979,699 |
| Jan 22, 2026 | 219.97 | 220.72 | 219.30 | 219.71 | 218.88 | 0.26% | 2,718,063 |
| Jan 21, 2026 | 216.86 | 219.79 | 216.86 | 219.13 | 218.30 | 1.48% | 4,476,597 |
| Jan 20, 2026 | 216.66 | 217.86 | 215.56 | 215.94 | 215.12 | -1.39% | 6,650,753 |
| Jan 16, 2026 | 219.35 | 219.71 | 218.60 | 218.99 | 218.16 | -0.10% | 3,769,537 |