iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
185.05
-0.04 (-0.02%)
At close: May 9, 2025, 4:00 PM
185.05
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 185.51 | 185.76 | 184.61 | 185.05 | 185.05 | -0.02% | 2,030,089 |
| May 8, 2025 | 185.00 | 186.88 | 184.47 | 185.09 | 185.09 | 0.65% | 3,225,680 |
| May 7, 2025 | 183.62 | 184.76 | 183.02 | 183.89 | 183.89 | 0.53% | 1,436,165 |
| May 6, 2025 | 182.86 | 184.20 | 182.36 | 182.92 | 182.92 | -0.65% | 1,211,735 |
| May 5, 2025 | 183.76 | 185.06 | 183.25 | 184.12 | 184.12 | -0.42% | 2,321,085 |
| May 2, 2025 | 184.11 | 185.40 | 183.65 | 184.90 | 184.90 | 1.53% | 1,707,199 |
| May 1, 2025 | 182.14 | 183.50 | 181.29 | 182.11 | 182.11 | -0.09% | 1,482,962 |
| Apr 30, 2025 | 180.89 | 182.75 | 178.62 | 182.27 | 182.27 | 0.11% | 1,663,970 |
| Apr 29, 2025 | 180.54 | 182.50 | 180.31 | 182.07 | 182.07 | 0.56% | 1,741,773 |
| Apr 28, 2025 | 180.83 | 181.89 | 179.51 | 181.05 | 181.05 | 0.34% | 1,509,912 |
| Apr 25, 2025 | 180.23 | 180.57 | 179.03 | 180.43 | 180.43 | -0.21% | 1,236,360 |
| Apr 24, 2025 | 178.53 | 181.14 | 177.87 | 180.81 | 180.81 | 1.30% | 1,558,228 |
| Apr 23, 2025 | 180.00 | 182.00 | 177.96 | 178.49 | 178.49 | 0.83% | 2,559,358 |
| Apr 22, 2025 | 174.75 | 177.35 | 174.55 | 177.02 | 177.02 | 2.38% | 1,835,219 |
| Apr 21, 2025 | 175.36 | 175.55 | 171.13 | 172.90 | 172.90 | -1.94% | 7,574,446 |
| Apr 17, 2025 | 175.44 | 177.83 | 175.44 | 176.32 | 176.32 | 0.30% | 2,043,434 |
| Apr 16, 2025 | 177.52 | 178.52 | 174.61 | 175.80 | 175.80 | -1.11% | 4,595,126 |
| Apr 15, 2025 | 178.72 | 179.76 | 177.70 | 177.77 | 177.77 | -0.28% | 1,500,357 |
| Apr 14, 2025 | 178.29 | 179.24 | 176.67 | 178.27 | 178.27 | 1.22% | 3,151,604 |
| Apr 11, 2025 | 173.00 | 177.00 | 171.71 | 176.12 | 176.12 | 1.54% | 3,723,979 |
| Apr 10, 2025 | 176.03 | 176.20 | 169.03 | 173.45 | 173.45 | -2.95% | 4,498,745 |
| Apr 9, 2025 | 165.05 | 179.67 | 164.20 | 178.73 | 178.73 | 7.14% | 4,955,966 |
| Apr 8, 2025 | 174.22 | 174.73 | 164.55 | 166.82 | 166.82 | -1.39% | 4,758,590 |
| Apr 7, 2025 | 166.05 | 174.89 | 163.19 | 169.17 | 169.17 | -0.72% | 6,236,544 |
| Apr 4, 2025 | 177.04 | 177.49 | 170.17 | 170.39 | 170.39 | -6.07% | 5,665,044 |
| Apr 3, 2025 | 184.48 | 185.33 | 181.16 | 181.40 | 181.40 | -4.09% | 3,659,210 |
| Apr 2, 2025 | 186.57 | 189.52 | 186.51 | 189.13 | 189.13 | 0.65% | 2,102,162 |
| Apr 1, 2025 | 187.71 | 188.65 | 186.04 | 187.90 | 187.90 | -0.14% | 1,564,022 |
| Mar 31, 2025 | 185.23 | 188.91 | 185.00 | 188.16 | 188.16 | 1.01% | 3,059,184 |
| Mar 28, 2025 | 188.60 | 188.92 | 185.97 | 186.27 | 186.27 | -1.36% | 2,699,500 |
| 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 |