iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
198.42
+0.10 (0.05%)
Jul 25, 2025, 12:24 PM - Market open
IWD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 198.72 | 199.29 | 198.30 | 198.32 | 198.32 | -0.36% | 2,992,349 |
Jul 23, 2025 | 198.21 | 199.03 | 197.93 | 199.03 | 199.03 | 0.77% | 3,042,375 |
Jul 22, 2025 | 195.89 | 197.68 | 195.89 | 197.50 | 197.50 | 0.85% | 1,699,454 |
Jul 21, 2025 | 196.49 | 197.10 | 195.74 | 195.83 | 195.83 | -0.03% | 1,844,791 |
Jul 18, 2025 | 196.67 | 196.73 | 195.46 | 195.88 | 195.88 | -0.07% | 1,282,438 |
Jul 17, 2025 | 194.66 | 196.20 | 194.61 | 196.01 | 196.01 | 0.61% | 4,140,156 |
Jul 16, 2025 | 194.65 | 195.06 | 192.87 | 194.82 | 194.82 | 0.36% | 3,168,739 |
Jul 15, 2025 | 196.70 | 196.88 | 194.08 | 194.13 | 194.13 | -1.27% | 2,119,665 |
Jul 14, 2025 | 196.13 | 196.71 | 195.69 | 196.63 | 196.63 | 0.17% | 1,453,966 |
Jul 11, 2025 | 196.31 | 196.69 | 195.68 | 196.30 | 196.30 | -0.53% | 1,233,138 |
Jul 10, 2025 | 196.28 | 197.78 | 195.90 | 197.34 | 197.34 | 0.55% | 1,184,519 |
Jul 9, 2025 | 196.49 | 196.52 | 195.26 | 196.26 | 196.26 | 0.28% | 1,334,300 |
Jul 8, 2025 | 195.82 | 196.37 | 195.51 | 195.72 | 195.72 | -0.08% | 1,655,945 |
Jul 7, 2025 | 196.93 | 197.26 | 194.90 | 195.88 | 195.88 | -0.78% | 2,110,867 |
Jul 3, 2025 | 196.81 | 197.71 | 196.46 | 197.41 | 197.41 | 0.52% | 1,112,228 |
Jul 2, 2025 | 195.96 | 196.44 | 195.33 | 196.39 | 196.39 | 0.18% | 2,172,012 |
Jul 1, 2025 | 194.02 | 196.54 | 194.00 | 196.03 | 196.03 | 0.93% | 3,812,694 |
Jun 30, 2025 | 194.03 | 194.50 | 193.35 | 194.23 | 194.23 | 0.44% | 3,622,195 |
Jun 27, 2025 | 193.11 | 194.43 | 192.63 | 193.37 | 193.37 | 0.27% | 5,873,118 |
Jun 26, 2025 | 191.92 | 193.01 | 191.92 | 192.84 | 192.84 | 0.71% | 1,255,772 |
Jun 25, 2025 | 192.44 | 192.54 | 191.25 | 191.48 | 191.48 | -0.57% | 1,972,582 |
Jun 24, 2025 | 191.64 | 192.99 | 191.46 | 192.57 | 192.57 | 0.83% | 1,554,203 |
Jun 23, 2025 | 189.75 | 191.13 | 188.55 | 190.99 | 190.99 | 0.83% | 2,061,750 |
Jun 20, 2025 | 189.93 | 190.33 | 189.07 | 189.42 | 189.42 | 0.15% | 1,514,554 |
Jun 18, 2025 | 189.15 | 190.32 | 188.68 | 189.13 | 189.13 | 0.19% | 1,900,346 |
Jun 17, 2025 | 189.71 | 190.09 | 188.60 | 188.77 | 188.77 | -0.82% | 1,849,963 |
Jun 16, 2025 | 190.15 | 191.24 | 189.84 | 190.34 | 190.34 | 0.27% | 5,833,590 |
Jun 13, 2025 | 190.54 | 191.41 | 189.38 | 189.83 | 189.00 | -1.00% | 2,226,104 |
Jun 12, 2025 | 190.70 | 191.75 | 190.23 | 191.74 | 190.90 | 0.23% | 2,029,117 |
Jun 11, 2025 | 191.80 | 192.01 | 190.68 | 191.30 | 190.46 | -0.13% | 1,648,144 |
Jun 10, 2025 | 191.08 | 191.86 | 190.94 | 191.55 | 190.71 | 0.38% | 2,102,761 |
Jun 9, 2025 | 191.12 | 191.62 | 190.20 | 190.83 | 190.00 | 0.04% | 2,505,055 |
Jun 6, 2025 | 190.33 | 191.14 | 190.07 | 190.76 | 189.93 | 0.98% | 1,447,409 |
Jun 5, 2025 | 189.63 | 189.81 | 188.39 | 188.91 | 188.08 | -0.19% | 1,876,977 |
Jun 4, 2025 | 190.31 | 190.44 | 189.26 | 189.27 | 188.44 | -0.39% | 1,348,112 |
Jun 3, 2025 | 188.75 | 190.20 | 188.19 | 190.01 | 189.18 | 0.58% | 1,737,105 |
Jun 2, 2025 | 188.29 | 188.96 | 186.64 | 188.91 | 188.08 | 0.15% | 3,702,238 |
May 30, 2025 | 187.93 | 189.17 | 187.11 | 188.62 | 187.79 | 0.06% | 3,602,069 |
May 29, 2025 | 188.51 | 188.63 | 186.94 | 188.50 | 187.68 | 0.37% | 3,227,971 |
May 28, 2025 | 189.22 | 189.43 | 187.54 | 187.80 | 186.98 | -0.80% | 2,495,672 |
May 27, 2025 | 188.03 | 189.32 | 187.26 | 189.32 | 188.49 | 1.64% | 3,682,621 |
May 23, 2025 | 184.91 | 186.73 | 184.69 | 186.27 | 185.46 | -0.21% | 2,223,382 |
May 22, 2025 | 186.82 | 187.57 | 185.67 | 186.66 | 185.84 | -0.28% | 2,925,536 |
May 21, 2025 | 189.66 | 189.95 | 187.12 | 187.19 | 186.37 | -1.98% | 2,162,708 |
May 20, 2025 | 190.96 | 191.48 | 190.25 | 190.98 | 190.14 | -0.17% | 1,552,121 |
May 19, 2025 | 189.73 | 191.47 | 189.53 | 191.30 | 190.46 | 0.11% | 2,570,579 |
May 16, 2025 | 189.16 | 191.09 | 188.82 | 191.09 | 190.25 | 0.97% | 1,908,300 |
May 15, 2025 | 187.17 | 189.36 | 187.00 | 189.26 | 188.43 | 1.01% | 3,638,201 |
May 14, 2025 | 188.57 | 188.74 | 187.07 | 187.36 | 186.54 | -0.67% | 1,740,351 |
May 13, 2025 | 188.95 | 189.49 | 188.49 | 188.62 | 187.79 | -0.17% | 2,227,504 |