Skip to main content
logo
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
204.48
+1.44 (0.71%)
At close: Nov 24, 2025, 4:00 PM EST
204.61
+0.13 (0.06%)
Pre-market: Nov 25, 2025, 6:04 AM EST

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 2025203.64204.91202.99204.48204.480.71%3,963,495
Nov 21, 2025201.02204.12200.61203.04203.041.55%7,159,584
Nov 20, 2025204.12204.85199.79199.94199.94-1.06%9,120,695
Nov 19, 2025202.38203.17201.20202.08202.08-0.12%4,369,593
Nov 18, 2025201.92203.58201.17202.33202.33-0.12%8,633,770
Nov 17, 2025204.78205.30201.91202.58202.58-1.08%5,512,160
Nov 14, 2025204.21205.79203.72204.79204.79-0.33%5,406,368
Nov 13, 2025207.42207.93205.20205.47205.47-1.22%4,589,169
Nov 12, 2025207.62208.66207.55208.01208.010.37%2,363,824
Nov 11, 2025206.00207.55205.98207.25207.250.68%2,487,256
Nov 10, 2025205.31206.29204.25205.85205.850.70%3,404,895
Nov 7, 2025202.69204.49202.05204.42204.420.65%5,022,578
Nov 6, 2025204.02204.72202.77203.10203.10-0.53%4,628,094
Nov 5, 2025202.98204.77202.76204.19204.190.65%2,756,026
Nov 4, 2025202.50203.59202.12202.87202.87-0.58%4,260,082
Nov 3, 2025204.72204.72202.39204.06204.06-0.25%2,785,528
Oct 31, 2025203.97205.12203.49204.57204.570.38%3,684,346
Oct 30, 2025203.96205.85203.69203.80203.80-0.45%3,998,056
Oct 29, 2025205.69206.16203.89204.73204.73-0.66%4,421,461
Oct 28, 2025207.44207.44205.99206.10206.10-0.67%2,568,491
Oct 27, 2025207.29207.58206.82207.50207.500.58%1,870,789
Oct 24, 2025206.38206.87206.21206.30206.300.59%1,984,634
Oct 23, 2025204.52205.34204.03205.09205.090.42%2,381,544
Oct 22, 2025205.05205.17203.35204.23204.23-0.41%4,321,074
Oct 21, 2025204.89205.74204.53205.08205.080.08%2,930,165
Oct 20, 2025203.71205.12203.68204.91204.911.02%2,816,093
Oct 17, 2025201.90203.23201.67202.84202.840.50%9,309,206
Oct 16, 2025204.28204.53201.17201.84201.84-1.00%11,648,561
Oct 15, 2025204.03205.25202.18203.87203.870.37%2,625,267
Oct 14, 2025200.27204.12200.00203.12203.120.77%3,274,046
Oct 13, 2025200.86202.07200.53201.57201.571.07%2,099,655
Oct 10, 2025204.01204.59199.40199.44199.44-2.09%4,633,368
Oct 9, 2025205.20205.45203.31203.70203.70-0.61%1,890,143
Oct 8, 2025205.03205.42203.93204.95204.950.20%1,770,720
Oct 7, 2025205.59205.88204.11204.54204.54-0.33%1,989,344
Oct 6, 2025205.81205.89204.70205.22205.220.13%2,333,158
Oct 3, 2025204.36206.01204.29204.96204.960.44%1,997,038
Oct 2, 2025203.80204.38203.14204.06204.060.09%1,780,153
Oct 1, 2025203.06204.14203.06203.87203.870.14%2,283,095
Sep 30, 2025202.93203.78202.19203.59203.590.18%3,362,578
Sep 29, 2025203.61203.85202.60203.22203.220.12%1,874,482
Sep 26, 2025201.94203.21201.90202.98202.980.84%2,301,758
Sep 25, 2025201.79201.86200.54201.29201.29-0.46%2,108,861
Sep 24, 2025202.91203.22202.12202.23202.23-0.20%1,494,921
Sep 23, 2025202.74203.93202.37202.63202.630.07%6,067,633
Sep 22, 2025202.07202.81201.79202.48202.48-0.14%2,211,363
Sep 19, 2025203.47203.47202.09202.77202.77-0.17%2,658,638
Sep 18, 2025202.58203.57202.13203.11203.110.50%1,814,665
Sep 17, 2025201.75203.71200.86202.09202.090.30%1,953,777
Sep 16, 2025201.96202.13200.93201.49201.49-0.52%1,907,448