iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
186.26
-2.57 (-1.36%)
Mar 28, 2025, 3:59 PM EDT - Market closed
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 188.60 | 188.94 | 186.64 | 186.66 | - | -1.15% | 1,751,838 |
| Mar 27, 2025 | 188.91 | 189.87 | 188.16 | 188.83 | 188.83 | -0.24% | 1,783,273 |
| Mar 26, 2025 | 189.81 | 190.69 | 188.80 | 189.29 | 189.29 | -0.03% | 1,566,696 |
| Mar 25, 2025 | 190.10 | 190.22 | 188.64 | 189.34 | 189.34 | -0.22% | 958,597 |
| Mar 24, 2025 | 188.61 | 190.04 | 188.41 | 189.75 | 189.75 | 1.39% | 1,625,154 |
| Mar 21, 2025 | 186.82 | 187.46 | 185.59 | 187.15 | 187.15 | -0.45% | 3,990,839 |
| Mar 20, 2025 | 187.44 | 188.91 | 187.13 | 187.99 | 187.99 | -0.25% | 1,508,440 |
| Mar 19, 2025 | 187.35 | 189.32 | 186.91 | 188.47 | 188.47 | 0.72% | 9,120,684 |
| Mar 18, 2025 | 187.48 | 187.72 | 186.33 | 187.13 | 187.13 | -0.78% | 2,309,676 |
| Mar 17, 2025 | 185.89 | 189.15 | 185.89 | 188.60 | 187.80 | 1.33% | 1,856,732 |
| Mar 14, 2025 | 184.04 | 186.33 | 183.41 | 186.13 | 185.34 | 1.81% | 2,103,276 |
| Mar 13, 2025 | 184.09 | 184.88 | 182.20 | 182.82 | 182.04 | -0.63% | 2,099,743 |
| Mar 12, 2025 | 185.63 | 185.84 | 182.84 | 183.97 | 183.19 | -0.38% | 2,148,959 |
| Mar 11, 2025 | 186.68 | 186.79 | 183.68 | 184.67 | 183.88 | -1.19% | 3,050,578 |
| Mar 10, 2025 | 187.84 | 189.40 | 185.46 | 186.89 | 186.09 | -1.47% | 2,210,770 |
| Mar 7, 2025 | 187.92 | 190.19 | 187.13 | 189.67 | 188.86 | 0.65% | 1,686,405 |
| Mar 6, 2025 | 188.45 | 189.75 | 187.48 | 188.45 | 187.65 | -0.99% | 2,055,030 |
| Mar 5, 2025 | 188.50 | 190.80 | 187.76 | 190.33 | 189.52 | 0.86% | 1,723,789 |
| Mar 4, 2025 | 191.10 | 191.28 | 188.23 | 188.71 | 187.91 | -1.95% | 2,539,254 |
| Mar 3, 2025 | 195.03 | 195.68 | 191.28 | 192.46 | 191.64 | -0.98% | 1,960,468 |
| Feb 28, 2025 | 192.08 | 194.50 | 191.35 | 194.37 | 193.54 | 1.35% | 2,487,701 |
| Feb 27, 2025 | 192.46 | 193.97 | 191.70 | 191.79 | 190.97 | -0.32% | 1,017,886 |
| Feb 26, 2025 | 193.34 | 193.93 | 191.96 | 192.41 | 191.59 | -0.36% | 1,371,648 |
| Feb 25, 2025 | 193.12 | 193.87 | 191.89 | 193.11 | 192.29 | 0.12% | 1,114,030 |
| Feb 24, 2025 | 193.21 | 193.76 | 192.39 | 192.87 | 192.05 | 0.12% | 1,154,633 |
| Feb 21, 2025 | 194.95 | 195.05 | 192.35 | 192.64 | 191.82 | -1.36% | 1,458,053 |
| Feb 20, 2025 | 195.63 | 195.73 | 194.23 | 195.30 | 194.47 | -0.46% | 924,550 |
| Feb 19, 2025 | 195.21 | 196.44 | 195.04 | 196.21 | 195.37 | 0.30% | 1,332,319 |
| Feb 18, 2025 | 194.49 | 195.68 | 194.22 | 195.62 | 194.79 | 0.59% | 1,738,298 |
| Feb 14, 2025 | 194.99 | 195.62 | 194.37 | 194.48 | 193.65 | -0.09% | 1,205,124 |
| Feb 13, 2025 | 193.75 | 194.86 | 193.22 | 194.66 | 193.83 | 0.78% | 1,563,427 |
| Feb 12, 2025 | 192.51 | 193.56 | 192.13 | 193.15 | 192.33 | -0.49% | 1,156,892 |
| Feb 11, 2025 | 193.25 | 194.18 | 192.92 | 194.11 | 193.28 | 0.22% | 736,380 |
| Feb 10, 2025 | 194.07 | 194.08 | 192.90 | 193.69 | 192.86 | 0.23% | 1,317,126 |
| Feb 7, 2025 | 194.77 | 195.00 | 193.14 | 193.25 | 192.43 | -0.60% | 1,373,738 |
| Feb 6, 2025 | 195.21 | 195.34 | 193.39 | 194.41 | 193.58 | -0.01% | 1,155,768 |
| Feb 5, 2025 | 193.64 | 194.51 | 192.69 | 194.42 | 193.59 | 0.67% | 1,530,403 |
| Feb 4, 2025 | 192.31 | 193.44 | 192.21 | 193.12 | 192.30 | 0.16% | 1,904,702 |
| Feb 3, 2025 | 191.02 | 193.45 | 190.20 | 192.81 | 191.99 | -0.38% | 2,072,950 |
| Jan 31, 2025 | 194.84 | 195.31 | 193.27 | 193.54 | 192.71 | -0.68% | 2,419,387 |
| Jan 30, 2025 | 194.01 | 195.41 | 193.72 | 194.87 | 194.04 | 1.01% | 2,312,220 |
| Jan 29, 2025 | 193.32 | 194.40 | 192.59 | 192.93 | 192.11 | -0.16% | 1,487,787 |
| Jan 28, 2025 | 194.43 | 194.43 | 192.92 | 193.24 | 192.42 | -0.62% | 1,463,288 |
| Jan 27, 2025 | 192.76 | 194.50 | 192.76 | 194.45 | 193.62 | 0.34% | 4,961,496 |
| Jan 24, 2025 | 193.61 | 194.41 | 193.41 | 193.79 | 192.96 | -0.08% | 2,096,593 |
| Jan 23, 2025 | 192.90 | 193.97 | 192.50 | 193.95 | 193.12 | 0.67% | 2,372,082 |
| Jan 22, 2025 | 193.74 | 193.76 | 192.59 | 192.65 | 191.83 | -0.58% | 1,866,010 |
| Jan 21, 2025 | 192.31 | 193.82 | 192.31 | 193.78 | 192.95 | 1.20% | 5,115,268 |
| Jan 17, 2025 | 191.00 | 191.95 | 190.61 | 191.48 | 190.66 | 0.71% | 2,497,450 |
| Jan 16, 2025 | 188.84 | 190.35 | 188.43 | 190.13 | 189.32 | 0.62% | 6,845,415 |