iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
203.11
-0.96 (-0.47%)
Nov 4, 2025, 11:41 AM EST - Market open
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 204.72 | 204.72 | 202.39 | 204.06 | 204.06 | -0.25% | 2,785,528 |
| Oct 31, 2025 | 203.97 | 205.12 | 203.49 | 204.57 | 204.57 | 0.38% | 3,684,346 |
| Oct 30, 2025 | 203.96 | 205.85 | 203.69 | 203.80 | 203.80 | -0.45% | 3,998,056 |
| Oct 29, 2025 | 205.69 | 206.16 | 203.89 | 204.73 | 204.73 | -0.66% | 4,421,461 |
| Oct 28, 2025 | 207.44 | 207.44 | 205.99 | 206.10 | 206.10 | -0.67% | 2,568,491 |
| Oct 27, 2025 | 207.29 | 207.58 | 206.82 | 207.50 | 207.50 | 0.58% | 1,870,789 |
| Oct 24, 2025 | 206.38 | 206.87 | 206.21 | 206.30 | 206.30 | 0.59% | 1,984,634 |
| Oct 23, 2025 | 204.52 | 205.34 | 204.03 | 205.09 | 205.09 | 0.42% | 2,381,544 |
| Oct 22, 2025 | 205.05 | 205.17 | 203.35 | 204.23 | 204.23 | -0.41% | 4,321,074 |
| Oct 21, 2025 | 204.89 | 205.74 | 204.53 | 205.08 | 205.08 | 0.08% | 2,930,165 |
| Oct 20, 2025 | 203.71 | 205.12 | 203.68 | 204.91 | 204.91 | 1.02% | 2,816,093 |
| Oct 17, 2025 | 201.90 | 203.23 | 201.67 | 202.84 | 202.84 | 0.50% | 9,309,206 |
| Oct 16, 2025 | 204.28 | 204.53 | 201.17 | 201.84 | 201.84 | -1.00% | 11,648,561 |
| Oct 15, 2025 | 204.03 | 205.25 | 202.18 | 203.87 | 203.87 | 0.37% | 2,625,267 |
| Oct 14, 2025 | 200.27 | 204.12 | 200.00 | 203.12 | 203.12 | 0.77% | 3,274,046 |
| Oct 13, 2025 | 200.86 | 202.07 | 200.53 | 201.57 | 201.57 | 1.07% | 2,099,655 |
| Oct 10, 2025 | 204.01 | 204.59 | 199.40 | 199.44 | 199.44 | -2.09% | 4,633,368 |
| Oct 9, 2025 | 205.20 | 205.45 | 203.31 | 203.70 | 203.70 | -0.61% | 1,890,143 |
| Oct 8, 2025 | 205.03 | 205.42 | 203.93 | 204.95 | 204.95 | 0.20% | 1,770,720 |
| Oct 7, 2025 | 205.59 | 205.88 | 204.11 | 204.54 | 204.54 | -0.33% | 1,989,344 |
| Oct 6, 2025 | 205.81 | 205.89 | 204.70 | 205.22 | 205.22 | 0.13% | 2,333,158 |
| Oct 3, 2025 | 204.36 | 206.01 | 204.29 | 204.96 | 204.96 | 0.44% | 1,997,038 |
| Oct 2, 2025 | 203.80 | 204.38 | 203.14 | 204.06 | 204.06 | 0.09% | 1,780,153 |
| Oct 1, 2025 | 203.06 | 204.14 | 203.06 | 203.87 | 203.87 | 0.14% | 2,283,095 |
| Sep 30, 2025 | 202.93 | 203.78 | 202.19 | 203.59 | 203.59 | 0.18% | 3,362,578 |
| Sep 29, 2025 | 203.61 | 203.85 | 202.60 | 203.22 | 203.22 | 0.12% | 1,874,482 |
| Sep 26, 2025 | 201.94 | 203.21 | 201.90 | 202.98 | 202.98 | 0.84% | 2,301,758 |
| Sep 25, 2025 | 201.79 | 201.86 | 200.54 | 201.29 | 201.29 | -0.46% | 2,108,861 |
| Sep 24, 2025 | 202.91 | 203.22 | 202.12 | 202.23 | 202.23 | -0.20% | 1,494,921 |
| Sep 23, 2025 | 202.74 | 203.93 | 202.37 | 202.63 | 202.63 | 0.07% | 6,067,633 |
| Sep 22, 2025 | 202.07 | 202.81 | 201.79 | 202.48 | 202.48 | -0.14% | 2,211,363 |
| Sep 19, 2025 | 203.47 | 203.47 | 202.09 | 202.77 | 202.77 | -0.17% | 2,658,638 |
| Sep 18, 2025 | 202.58 | 203.57 | 202.13 | 203.11 | 203.11 | 0.50% | 1,814,665 |
| Sep 17, 2025 | 201.75 | 203.71 | 200.86 | 202.09 | 202.09 | 0.30% | 1,953,777 |
| Sep 16, 2025 | 201.96 | 202.13 | 200.93 | 201.49 | 201.49 | -0.52% | 1,907,448 |
| Sep 15, 2025 | 203.13 | 203.51 | 202.36 | 202.55 | 201.65 | -0.04% | 5,265,612 |
| Sep 12, 2025 | 203.49 | 203.84 | 202.52 | 202.63 | 201.73 | -0.60% | 1,809,409 |
| Sep 11, 2025 | 201.46 | 204.02 | 201.31 | 203.86 | 202.95 | 1.31% | 2,882,089 |
| Sep 10, 2025 | 201.63 | 202.16 | 200.67 | 201.23 | 200.33 | -0.25% | 2,872,286 |
| Sep 9, 2025 | 201.19 | 202.02 | 201.13 | 201.74 | 200.84 | 0.11% | 2,516,331 |
| Sep 8, 2025 | 201.65 | 201.65 | 200.40 | 201.51 | 200.61 | -0.04% | 2,428,948 |
| Sep 5, 2025 | 202.23 | 203.12 | 200.63 | 201.59 | 200.69 | -0.25% | 2,822,825 |
| Sep 4, 2025 | 200.70 | 202.11 | 200.21 | 202.09 | 201.19 | 0.82% | 2,165,847 |
| Sep 3, 2025 | 200.58 | 201.05 | 199.46 | 200.45 | 199.56 | -0.07% | 1,786,648 |
| Sep 2, 2025 | 200.15 | 200.62 | 199.13 | 200.60 | 199.71 | -0.51% | 3,446,160 |
| Aug 29, 2025 | 201.41 | 202.18 | 200.99 | 201.63 | 200.73 | 0.01% | 2,161,033 |
| Aug 28, 2025 | 201.66 | 201.81 | 200.84 | 201.60 | 200.70 | 0.04% | 2,299,790 |
| Aug 27, 2025 | 200.56 | 201.74 | 200.50 | 201.51 | 200.61 | 0.36% | 2,075,795 |
| Aug 26, 2025 | 200.16 | 200.95 | 200.00 | 200.78 | 199.89 | 0.18% | 1,773,743 |
| Aug 25, 2025 | 201.39 | 201.63 | 200.35 | 200.41 | 199.52 | -0.67% | 3,039,235 |