Skip to main content
logo
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
197.41
+1.02 (0.52%)
At close: Jul 3, 2025, 4:00 PM
197.25
-0.16 (-0.08%)
After-hours: Jul 3, 2025, 3:36 PM EDT

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025196.81197.71196.46197.41-0.52%1,109,226
Jul 2, 2025195.96196.44195.33196.39196.390.18%2,172,012
Jul 1, 2025194.02196.54194.00196.03196.030.93%3,812,694
Jun 30, 2025194.03194.50193.35194.23194.230.44%3,622,195
Jun 27, 2025193.11194.43192.63193.37193.370.27%5,873,118
Jun 26, 2025191.92193.01191.92192.84192.840.71%1,255,772
Jun 25, 2025192.44192.54191.25191.48191.48-0.57%1,972,582
Jun 24, 2025191.64192.99191.46192.57192.570.83%1,554,203
Jun 23, 2025189.75191.13188.55190.99190.990.83%2,061,750
Jun 20, 2025189.93190.33189.07189.42189.420.15%1,514,554
Jun 18, 2025189.15190.32188.68189.13189.130.19%1,900,346
Jun 17, 2025189.71190.09188.60188.77188.77-0.82%1,849,963
Jun 16, 2025190.15191.24189.84190.34190.340.27%5,833,590
Jun 13, 2025190.54191.41189.38189.83189.00-1.00%2,226,104
Jun 12, 2025190.70191.75190.23191.74190.900.23%2,029,117
Jun 11, 2025191.80192.01190.68191.30190.46-0.13%1,648,144
Jun 10, 2025191.08191.86190.94191.55190.710.38%2,102,761
Jun 9, 2025191.12191.62190.20190.83190.000.04%2,505,055
Jun 6, 2025190.33191.14190.07190.76189.930.98%1,447,409
Jun 5, 2025189.63189.81188.39188.91188.08-0.19%1,876,977
Jun 4, 2025190.31190.44189.26189.27188.44-0.39%1,348,112
Jun 3, 2025188.75190.20188.19190.01189.180.58%1,737,105
Jun 2, 2025188.29188.96186.64188.91188.080.15%3,702,238
May 30, 2025187.93189.17187.11188.62187.790.06%3,602,069
May 29, 2025188.51188.63186.94188.50187.680.37%3,227,971
May 28, 2025189.22189.43187.54187.80186.98-0.80%2,495,672
May 27, 2025188.03189.32187.26189.32188.491.64%3,682,621
May 23, 2025184.91186.73184.69186.27185.46-0.21%2,223,382
May 22, 2025186.82187.57185.67186.66185.84-0.28%2,925,536
May 21, 2025189.66189.95187.12187.19186.37-1.98%2,162,708
May 20, 2025190.96191.48190.25190.98190.14-0.17%1,552,121
May 19, 2025189.73191.47189.53191.30190.460.11%2,570,579
May 16, 2025189.16191.09188.82191.09190.250.97%1,908,300
May 15, 2025187.17189.36187.00189.26188.431.01%3,638,201
May 14, 2025188.57188.74187.07187.36186.54-0.67%1,740,351
May 13, 2025188.95189.49188.49188.62187.79-0.17%2,227,504
May 12, 2025189.07189.23187.89188.95188.122.11%3,788,718
May 9, 2025185.51185.76184.61185.05184.24-0.02%2,030,089
May 8, 2025185.00186.88184.47185.09184.280.65%3,225,680
May 7, 2025183.62184.76183.02183.89183.090.53%1,436,165
May 6, 2025182.86184.20182.36182.92182.12-0.65%1,211,735
May 5, 2025183.76185.06183.25184.12183.31-0.42%2,321,085
May 2, 2025184.11185.40183.65184.90184.091.53%1,707,199
May 1, 2025182.14183.50181.29182.11181.31-0.09%1,482,962
Apr 30, 2025180.89182.75178.62182.27181.470.11%1,663,970
Apr 29, 2025180.54182.50180.31182.07181.270.56%1,741,773
Apr 28, 2025180.83181.89179.51181.05180.260.34%1,509,912
Apr 25, 2025180.23180.57179.03180.43179.64-0.21%1,236,360
Apr 24, 2025178.53181.14177.87180.81180.021.30%1,558,228
Apr 23, 2025180.00182.00177.96178.49177.710.83%2,559,358