iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
193.92
+0.66 (0.34%)
Nov 20, 2024, 4:00 PM EST - Market closed
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 193.57 | 194.09 | 192.64 | 193.92 | 193.92 | 0.34% | 1,280,960 |
| Nov 19, 2024 | 192.72 | 193.74 | 192.04 | 193.26 | 193.26 | -0.35% | 1,911,464 |
| Nov 18, 2024 | 193.25 | 194.30 | 192.95 | 193.93 | 193.93 | 0.46% | 2,345,069 |
| Nov 15, 2024 | 193.32 | 193.97 | 192.69 | 193.05 | 193.05 | -0.40% | 4,368,681 |
| Nov 14, 2024 | 195.46 | 195.66 | 193.70 | 193.82 | 193.82 | -0.68% | 1,805,854 |
| Nov 13, 2024 | 195.22 | 195.86 | 194.79 | 195.14 | 195.14 | 0.08% | 2,062,151 |
| Nov 12, 2024 | 196.27 | 196.37 | 194.48 | 194.99 | 194.99 | -0.74% | 2,138,433 |
| Nov 11, 2024 | 196.04 | 197.21 | 196.04 | 196.44 | 196.44 | 0.56% | 1,210,847 |
| Nov 8, 2024 | 194.56 | 195.85 | 194.28 | 195.35 | 195.35 | 0.52% | 1,729,511 |
| Nov 7, 2024 | 194.98 | 195.14 | 193.92 | 194.34 | 194.34 | -0.24% | 1,481,257 |
| Nov 6, 2024 | 194.71 | 195.16 | 193.09 | 194.81 | 194.81 | 2.77% | 3,381,124 |
| Nov 5, 2024 | 187.62 | 189.62 | 187.24 | 189.56 | 189.56 | 1.07% | 995,350 |
| Nov 4, 2024 | 187.95 | 188.45 | 186.95 | 187.55 | 187.55 | -0.11% | 1,926,485 |
| Nov 1, 2024 | 188.72 | 189.47 | 187.66 | 187.75 | 187.75 | 0.04% | 1,732,411 |
| Oct 31, 2024 | 188.79 | 189.27 | 187.60 | 187.68 | 187.68 | -0.77% | 1,918,353 |
| Oct 30, 2024 | 188.91 | 190.22 | 188.76 | 189.13 | 189.13 | -0.12% | 976,527 |
| Oct 29, 2024 | 189.67 | 190.20 | 189.12 | 189.35 | 189.35 | -0.55% | 1,947,952 |
| Oct 28, 2024 | 189.76 | 190.64 | 189.76 | 190.40 | 190.40 | 0.60% | 950,716 |
| Oct 25, 2024 | 191.35 | 191.54 | 189.12 | 189.27 | 189.27 | -0.67% | 1,386,624 |
| Oct 24, 2024 | 191.20 | 191.30 | 190.02 | 190.54 | 190.54 | -0.22% | 1,047,695 |
| Oct 23, 2024 | 190.84 | 191.44 | 189.95 | 190.96 | 190.96 | -0.19% | 1,911,503 |
| Oct 22, 2024 | 191.21 | 191.65 | 190.42 | 191.32 | 191.32 | -0.31% | 1,116,393 |
| Oct 21, 2024 | 193.38 | 193.70 | 191.61 | 191.91 | 191.91 | -0.90% | 1,055,548 |
| Oct 18, 2024 | 193.25 | 193.77 | 192.60 | 193.65 | 193.65 | 0.24% | 1,203,162 |
| Oct 17, 2024 | 193.58 | 193.68 | 192.99 | 193.18 | 193.18 | -0.11% | 3,347,774 |
| Oct 16, 2024 | 192.23 | 193.60 | 192.09 | 193.40 | 193.40 | 0.79% | 1,441,751 |
| Oct 15, 2024 | 192.32 | 193.45 | 191.69 | 191.89 | 191.89 | -0.40% | 1,122,070 |
| Oct 14, 2024 | 191.53 | 192.81 | 191.10 | 192.67 | 192.67 | 0.66% | 1,008,440 |
| Oct 11, 2024 | 189.72 | 191.59 | 189.72 | 191.40 | 191.40 | 1.13% | 1,464,889 |
| Oct 10, 2024 | 189.71 | 189.81 | 188.78 | 189.26 | 189.26 | -0.33% | 1,043,525 |
| Oct 9, 2024 | 188.33 | 190.08 | 188.11 | 189.88 | 189.88 | 0.71% | 1,353,825 |
| Oct 8, 2024 | 188.64 | 188.77 | 187.83 | 188.54 | 188.54 | 0.11% | 792,419 |
| Oct 7, 2024 | 189.30 | 189.32 | 187.67 | 188.34 | 188.34 | -0.68% | 933,924 |
| Oct 4, 2024 | 189.19 | 189.78 | 188.26 | 189.62 | 189.62 | 0.73% | 949,974 |
| Oct 3, 2024 | 188.53 | 188.70 | 187.47 | 188.24 | 188.24 | -0.42% | 1,969,548 |
| Oct 2, 2024 | 189.03 | 189.45 | 188.18 | 189.04 | 189.04 | -0.01% | 1,855,879 |
| Oct 1, 2024 | 189.49 | 189.71 | 188.26 | 189.06 | 189.06 | -0.39% | 1,734,246 |
| Sep 30, 2024 | 189.18 | 189.96 | 188.14 | 189.80 | 189.80 | 0.27% | 1,050,592 |
| Sep 27, 2024 | 189.16 | 190.37 | 189.07 | 189.29 | 189.29 | 0.37% | 1,669,899 |
| Sep 26, 2024 | 188.11 | 188.81 | 188.08 | 188.60 | 188.60 | 0.69% | 1,203,416 |
| Sep 25, 2024 | 188.71 | 188.96 | 187.06 | 187.30 | 187.30 | -1.21% | 1,930,962 |
| Sep 24, 2024 | 189.77 | 190.01 | 189.19 | 189.59 | 188.56 | 0.05% | 948,646 |
| Sep 23, 2024 | 189.19 | 189.64 | 188.88 | 189.50 | 188.47 | 0.46% | 1,352,520 |
| Sep 20, 2024 | 188.54 | 188.79 | 187.78 | 188.64 | 187.62 | -0.30% | 1,111,611 |
| Sep 19, 2024 | 189.51 | 189.77 | 188.25 | 189.20 | 188.17 | 1.01% | 1,250,848 |
| Sep 18, 2024 | 187.77 | 189.56 | 187.07 | 187.30 | 186.28 | -0.18% | 1,401,686 |
| Sep 17, 2024 | 187.94 | 188.73 | 187.05 | 187.64 | 186.62 | 0.01% | 1,060,531 |
| Sep 16, 2024 | 186.79 | 187.85 | 186.67 | 187.62 | 186.60 | 0.77% | 3,474,312 |
| Sep 13, 2024 | 185.18 | 186.48 | 185.11 | 186.18 | 185.17 | 0.82% | 1,145,460 |
| Sep 12, 2024 | 184.06 | 184.80 | 182.86 | 184.67 | 183.67 | 0.45% | 1,318,742 |
| Sep 11, 2024 | 183.67 | 184.06 | 180.37 | 183.84 | 182.84 | -0.12% | 1,096,934 |
| Sep 10, 2024 | 184.87 | 184.87 | 182.77 | 184.07 | 183.07 | -0.20% | 1,154,860 |
| Sep 9, 2024 | 183.39 | 185.22 | 183.29 | 184.43 | 183.43 | 1.00% | 1,851,164 |
| Sep 6, 2024 | 184.62 | 185.45 | 182.32 | 182.60 | 181.61 | -0.99% | 2,404,882 |
| Sep 5, 2024 | 186.18 | 186.38 | 183.74 | 184.43 | 183.43 | -0.79% | 1,623,676 |
| Sep 4, 2024 | 185.93 | 187.07 | 185.34 | 185.89 | 184.88 | -0.04% | 1,291,788 |
| Sep 3, 2024 | 187.36 | 187.87 | 185.33 | 185.96 | 184.95 | -1.25% | 2,136,902 |
| Aug 30, 2024 | 187.20 | 188.47 | 186.27 | 188.32 | 187.30 | 0.84% | 3,104,880 |
| Aug 29, 2024 | 186.56 | 187.63 | 185.35 | 186.75 | 185.74 | 0.52% | 1,535,922 |
| Aug 28, 2024 | 185.93 | 186.77 | 185.00 | 185.79 | 184.78 | -0.18% | 910,805 |
| Aug 27, 2024 | 185.99 | 186.26 | 185.62 | 186.13 | 185.12 | 0.02% | 1,004,187 |
| Aug 26, 2024 | 186.36 | 187.17 | 185.96 | 186.10 | 185.09 | 0.13% | 1,359,456 |
| Aug 23, 2024 | 184.45 | 185.99 | 184.14 | 185.86 | 184.85 | 1.29% | 1,451,682 |
| Aug 22, 2024 | 184.08 | 184.54 | 183.17 | 183.50 | 182.50 | -0.23% | 1,033,426 |
| Aug 21, 2024 | 183.62 | 184.03 | 183.06 | 183.92 | 182.92 | 0.53% | 1,098,115 |
| Aug 20, 2024 | 183.61 | 183.68 | 182.71 | 182.95 | 181.96 | -0.42% | 963,239 |
| Aug 19, 2024 | 182.67 | 183.74 | 182.55 | 183.73 | 182.73 | 0.76% | 1,442,412 |
| Aug 16, 2024 | 181.55 | 182.52 | 181.47 | 182.34 | 181.35 | 0.29% | 1,404,475 |
| Aug 15, 2024 | 181.26 | 182.03 | 180.80 | 181.81 | 180.82 | 1.25% | 1,633,765 |
| Aug 14, 2024 | 178.98 | 180.00 | 178.85 | 179.57 | 178.60 | 0.38% | 1,076,672 |
| Aug 13, 2024 | 177.89 | 178.98 | 177.17 | 178.89 | 177.92 | 0.97% | 1,115,840 |
| Aug 12, 2024 | 178.20 | 178.32 | 176.78 | 177.18 | 176.22 | -0.43% | 2,118,222 |
| Aug 9, 2024 | 177.73 | 178.41 | 176.57 | 177.95 | 176.98 | 0.10% | 1,087,436 |
| Aug 8, 2024 | 175.58 | 177.91 | 175.31 | 177.77 | 176.80 | 1.70% | 2,286,788 |
| Aug 7, 2024 | 177.13 | 178.23 | 174.67 | 174.80 | 173.85 | -0.42% | 1,229,496 |
| Aug 6, 2024 | 174.72 | 177.67 | 174.06 | 175.53 | 174.58 | 0.84% | 2,461,925 |
| Aug 5, 2024 | 175.01 | 175.77 | 173.30 | 174.07 | 173.12 | -2.41% | 3,738,718 |
| Aug 2, 2024 | 180.17 | 180.40 | 176.72 | 178.36 | 177.39 | -1.71% | 2,321,336 |
| Aug 1, 2024 | 183.57 | 184.42 | 180.73 | 181.46 | 180.47 | -1.05% | 2,107,741 |
| Jul 31, 2024 | 183.84 | 184.93 | 182.96 | 183.39 | 182.39 | 0.21% | 2,642,693 |
| Jul 30, 2024 | 182.33 | 183.41 | 182.12 | 183.00 | 182.01 | 0.58% | 1,342,879 |
| Jul 29, 2024 | 182.28 | 182.37 | 181.10 | 181.94 | 180.95 | -0.04% | 963,280 |
| Jul 26, 2024 | 180.62 | 182.62 | 180.42 | 182.02 | 181.03 | 1.39% | 1,103,069 |
| Jul 25, 2024 | 178.90 | 181.65 | 178.72 | 179.53 | 178.56 | 0.40% | 1,832,028 |
| Jul 24, 2024 | 179.83 | 180.45 | 178.74 | 178.82 | 177.85 | -0.69% | 1,592,216 |
| Jul 23, 2024 | 180.61 | 180.84 | 179.93 | 180.06 | 179.08 | -0.40% | 1,325,755 |
| Jul 22, 2024 | 180.36 | 180.85 | 179.15 | 180.79 | 179.81 | 0.53% | 1,755,639 |
| Jul 19, 2024 | 181.10 | 181.27 | 179.57 | 179.84 | 178.86 | -0.66% | 4,755,977 |
| Jul 18, 2024 | 182.22 | 183.99 | 180.80 | 181.04 | 180.06 | -0.96% | 1,215,443 |
| Jul 17, 2024 | 181.82 | 183.66 | 181.82 | 182.79 | 181.80 | 0.22% | 1,456,270 |
| Jul 16, 2024 | 179.82 | 182.47 | 179.54 | 182.39 | 181.40 | 1.72% | 1,259,128 |
| Jul 15, 2024 | 179.11 | 180.11 | 178.85 | 179.31 | 178.34 | 0.36% | 1,614,413 |
| Jul 12, 2024 | 178.05 | 179.57 | 177.93 | 178.67 | 177.70 | 0.64% | 937,851 |
| Jul 11, 2024 | 176.11 | 177.68 | 175.94 | 177.54 | 176.58 | 1.10% | 1,414,718 |
| Jul 10, 2024 | 174.21 | 175.66 | 174.02 | 175.61 | 174.66 | 0.95% | 1,029,377 |
| Jul 9, 2024 | 173.95 | 174.83 | 173.42 | 173.96 | 173.02 | -0.02% | 1,010,968 |
| Jul 8, 2024 | 174.09 | 174.85 | 173.58 | 173.99 | 173.05 | 0.12% | 1,249,025 |
| Jul 5, 2024 | 174.11 | 174.18 | 172.86 | 173.79 | 172.85 | -0.15% | 1,358,760 |
| Jul 3, 2024 | 174.33 | 174.70 | 173.84 | 174.05 | 173.11 | 0.01% | 761,629 |
| Jul 2, 2024 | 173.27 | 174.06 | 173.15 | 174.04 | 173.10 | 0.39% | 1,223,013 |