iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
202.85
-1.01 (-0.50%)
Sep 12, 2025, 12:57 PM EDT - Market open
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 203.49 | 203.84 | 203.00 | 203.07 | - | -0.39% | 545,239 |
| Sep 11, 2025 | 201.46 | 204.02 | 201.31 | 203.86 | 203.86 | 1.31% | 2,882,089 |
| Sep 10, 2025 | 201.63 | 202.16 | 200.67 | 201.23 | 201.23 | -0.25% | 2,872,286 |
| Sep 9, 2025 | 201.19 | 202.02 | 201.13 | 201.74 | 201.74 | 0.11% | 2,516,331 |
| Sep 8, 2025 | 201.65 | 201.65 | 200.40 | 201.51 | 201.51 | -0.04% | 2,428,948 |
| Sep 5, 2025 | 202.23 | 203.12 | 200.63 | 201.59 | 201.59 | -0.25% | 2,822,825 |
| Sep 4, 2025 | 200.70 | 202.11 | 200.21 | 202.09 | 202.09 | 0.82% | 2,165,847 |
| Sep 3, 2025 | 200.58 | 201.05 | 199.46 | 200.45 | 200.45 | -0.07% | 1,786,648 |
| Sep 2, 2025 | 200.15 | 200.62 | 199.13 | 200.60 | 200.60 | -0.51% | 3,446,160 |
| Aug 29, 2025 | 201.41 | 202.18 | 200.99 | 201.63 | 201.63 | 0.01% | 2,161,033 |
| Aug 28, 2025 | 201.66 | 201.81 | 200.84 | 201.60 | 201.60 | 0.04% | 2,299,790 |
| Aug 27, 2025 | 200.56 | 201.74 | 200.50 | 201.51 | 201.51 | 0.36% | 2,075,795 |
| Aug 26, 2025 | 200.16 | 200.95 | 200.00 | 200.78 | 200.78 | 0.18% | 1,773,743 |
| Aug 25, 2025 | 201.39 | 201.63 | 200.35 | 200.41 | 200.41 | -0.67% | 3,039,235 |
| Aug 22, 2025 | 199.40 | 202.19 | 199.40 | 201.77 | 201.77 | 1.69% | 2,653,737 |
| Aug 21, 2025 | 198.49 | 198.92 | 197.77 | 198.41 | 198.41 | -0.37% | 2,194,638 |
| Aug 20, 2025 | 199.06 | 199.52 | 198.33 | 199.15 | 199.15 | 0.10% | 2,717,369 |
| Aug 19, 2025 | 198.31 | 199.72 | 198.31 | 198.95 | 198.95 | 0.32% | 1,815,870 |
| Aug 18, 2025 | 198.29 | 198.69 | 197.98 | 198.31 | 198.31 | 0.01% | 1,896,489 |
| Aug 15, 2025 | 199.16 | 199.25 | 198.21 | 198.29 | 198.29 | -0.19% | 1,596,752 |
| Aug 14, 2025 | 198.21 | 198.82 | 197.65 | 198.66 | 198.66 | -0.29% | 1,968,418 |
| Aug 13, 2025 | 197.81 | 199.31 | 197.69 | 199.24 | 199.24 | 0.99% | 1,924,824 |
| Aug 12, 2025 | 195.76 | 197.38 | 195.67 | 197.29 | 197.29 | 1.10% | 1,342,620 |
| Aug 11, 2025 | 196.06 | 196.45 | 194.80 | 195.15 | 195.15 | -0.26% | 1,122,653 |
| Aug 8, 2025 | 195.23 | 196.09 | 195.02 | 195.66 | 195.66 | 0.51% | 853,911 |
| Aug 7, 2025 | 195.68 | 196.14 | 194.02 | 194.67 | 194.67 | 0.01% | 1,662,329 |
| Aug 6, 2025 | 194.87 | 195.15 | 194.07 | 194.65 | 194.65 | 0.03% | 1,332,683 |
| Aug 5, 2025 | 194.90 | 195.30 | 193.80 | 194.60 | 194.60 | -0.11% | 1,312,886 |
| Aug 4, 2025 | 193.57 | 194.87 | 193.41 | 194.81 | 194.81 | 1.06% | 1,909,444 |
| Aug 1, 2025 | 193.76 | 193.82 | 191.64 | 192.76 | 192.76 | -1.36% | 3,357,684 |
| Jul 31, 2025 | 196.44 | 197.49 | 194.98 | 195.42 | 195.42 | -0.84% | 3,601,275 |
| Jul 30, 2025 | 198.30 | 198.56 | 196.19 | 197.07 | 197.07 | -0.49% | 2,657,428 |
| Jul 29, 2025 | 198.51 | 198.62 | 197.70 | 198.05 | 198.05 | -0.08% | 2,117,566 |
| Jul 28, 2025 | 199.21 | 199.21 | 197.92 | 198.20 | 198.20 | -0.44% | 2,342,758 |
| Jul 25, 2025 | 198.54 | 199.22 | 197.85 | 199.08 | 199.08 | 0.38% | 2,739,988 |
| 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 |