Skip to main content
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
192.64
-2.66 (-1.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025194.95195.05192.35192.64192.64-1.36%1,451,530
Feb 20, 2025195.63195.73194.23195.30195.30-0.46%924,550
Feb 19, 2025195.21196.44195.04196.21196.210.30%1,332,319
Feb 18, 2025194.49195.68194.22195.62195.620.59%1,738,298
Feb 14, 2025194.99195.62194.37194.48194.48-0.09%1,205,124
Feb 13, 2025193.75194.86193.22194.66194.660.78%1,563,427
Feb 12, 2025192.51193.56192.13193.15193.15-0.49%1,156,892
Feb 11, 2025193.25194.18192.92194.11194.110.22%736,380
Feb 10, 2025194.07194.08192.90193.69193.690.23%1,317,126
Feb 7, 2025194.77195.00193.14193.25193.25-0.60%1,373,738
Feb 6, 2025195.21195.34193.39194.41194.41-0.01%1,155,768
Feb 5, 2025193.64194.51192.69194.42194.420.67%1,530,403
Feb 4, 2025192.31193.44192.21193.12193.120.16%1,904,702
Feb 3, 2025191.02193.45190.20192.81192.81-0.38%2,072,950
Jan 31, 2025194.84195.31193.27193.54193.54-0.68%2,419,387
Jan 30, 2025194.01195.41193.72194.87194.871.01%2,312,220
Jan 29, 2025193.32194.40192.59192.93192.93-0.16%1,487,787
Jan 28, 2025194.43194.43192.92193.24193.24-0.62%1,463,288
Jan 27, 2025192.76194.50192.76194.45194.450.34%4,961,496
Jan 24, 2025193.61194.41193.41193.79193.79-0.08%2,096,593
Jan 23, 2025192.90193.97192.50193.95193.950.67%2,372,082
Jan 22, 2025193.74193.76192.59192.65192.65-0.58%1,866,010
Jan 21, 2025192.31193.82192.31193.78193.781.20%5,115,268
Jan 17, 2025191.00191.95190.61191.48191.480.71%2,497,450
Jan 16, 2025188.84190.35188.43190.13190.130.62%6,845,415
Jan 15, 2025189.51189.63188.36188.96188.961.15%1,751,328
Jan 14, 2025185.81186.91185.26186.82186.820.86%1,613,935
Jan 13, 2025183.05185.27182.97185.22185.220.90%4,167,854
Jan 10, 2025185.27185.60183.35183.57183.57-1.43%4,502,399
Jan 8, 2025185.76186.33184.57186.23186.230.11%2,235,032
Jan 7, 2025187.15187.50185.42186.02186.02-0.15%1,730,785
Jan 6, 2025187.23188.13186.01186.30186.30-0.11%3,521,379
Jan 3, 2025185.58186.73184.75186.51186.510.95%2,526,490
Jan 2, 2025186.14186.63183.96184.76184.76-0.20%3,043,067
Dec 31, 2024185.41185.88184.36185.13185.130.26%4,513,725
Dec 30, 2024185.09185.42183.41184.65184.65-1.00%3,012,313
Dec 27, 2024186.77187.90185.65186.51186.51-0.62%5,183,305
Dec 26, 2024186.70187.83186.48187.68187.680.17%2,308,045
Dec 24, 2024185.95187.41185.62187.36187.360.82%1,821,963
Dec 23, 2024185.00186.00184.08185.83185.830.16%3,389,557
Dec 20, 2024182.99186.67182.71185.54185.541.26%5,795,294
Dec 19, 2024184.75185.70183.20183.23183.23-0.30%5,316,963
Dec 18, 2024188.90189.28183.64183.78183.78-2.64%4,519,028
Dec 17, 2024189.28189.61188.40188.77188.77-1.21%3,756,296
Dec 16, 2024192.07192.52190.88191.08190.09-0.49%8,236,359
Dec 13, 2024192.68192.68191.65192.03191.04-0.28%2,263,076
Dec 12, 2024193.47193.65192.53192.57191.58-0.43%1,924,396
Dec 11, 2024194.40194.40193.37193.40192.40-0.21%2,738,885
Dec 10, 2024194.70194.78193.26193.80192.80-0.46%2,287,087
Dec 9, 2024196.20196.44194.62194.70193.70-0.62%2,101,693
Dec 6, 2024196.96197.18195.73195.92194.91-0.34%2,104,947
Dec 5, 2024197.33197.67196.50196.59195.58-0.40%1,737,551
Dec 4, 2024197.72197.77196.61197.37196.35-0.12%2,111,961
Dec 3, 2024199.00199.18197.55197.60196.58-0.51%1,808,922
Dec 2, 2024199.77199.97198.18198.61197.59-0.59%3,281,573
Nov 29, 2024199.63200.42199.56199.79198.760.24%1,001,258
Nov 27, 2024199.69200.40199.23199.32198.290.10%1,672,036
Nov 26, 2024199.15199.37198.16199.12198.09-0.03%1,935,825
Nov 25, 2024198.84199.98198.73199.17198.140.74%2,168,063
Nov 22, 2024196.37197.87196.37197.71196.690.82%1,773,370
Nov 21, 2024194.56196.62194.06196.11195.101.13%1,873,663
Nov 20, 2024193.57194.09192.64193.92192.920.34%1,280,960
Nov 19, 2024192.72193.74192.04193.26192.26-0.35%1,911,464
Nov 18, 2024193.25194.30192.95193.93192.930.46%2,345,069
Nov 15, 2024193.32193.97192.69193.05192.05-0.40%4,368,681
Nov 14, 2024195.46195.66193.70193.82192.82-0.68%1,805,854
Nov 13, 2024195.22195.86194.79195.14194.130.08%2,062,151
Nov 12, 2024196.27196.37194.48194.99193.98-0.74%2,138,433
Nov 11, 2024196.04197.21196.04196.44195.430.56%1,210,847
Nov 8, 2024194.56195.85194.28195.35194.340.52%1,729,511
Nov 7, 2024194.98195.14193.92194.34193.34-0.24%1,481,257
Nov 6, 2024194.71195.16193.09194.81193.802.77%3,381,124
Nov 5, 2024187.62189.62187.24189.56188.581.07%995,350
Nov 4, 2024187.95188.45186.95187.55186.58-0.11%1,926,485
Nov 1, 2024188.72189.47187.66187.75186.780.04%1,732,411
Oct 31, 2024188.79189.27187.60187.68186.71-0.77%1,918,353
Oct 30, 2024188.91190.22188.76189.13188.15-0.12%976,527
Oct 29, 2024189.67190.20189.12189.35188.37-0.55%1,947,952
Oct 28, 2024189.76190.64189.76190.40189.420.60%950,716
Oct 25, 2024191.35191.54189.12189.27188.29-0.67%1,386,624
Oct 24, 2024191.20191.30190.02190.54189.56-0.22%1,047,695
Oct 23, 2024190.84191.44189.95190.96189.97-0.19%1,911,503
Oct 22, 2024191.21191.65190.42191.32190.33-0.31%1,116,393
Oct 21, 2024193.38193.70191.61191.91190.92-0.90%1,055,548
Oct 18, 2024193.25193.77192.60193.65192.650.24%1,203,162
Oct 17, 2024193.58193.68192.99193.18192.18-0.11%3,347,774
Oct 16, 2024192.23193.60192.09193.40192.400.79%1,441,751
Oct 15, 2024192.32193.45191.69191.89190.90-0.40%1,122,070
Oct 14, 2024191.53192.81191.10192.67191.680.66%1,008,440
Oct 11, 2024189.72191.59189.72191.40190.411.13%1,464,889
Oct 10, 2024189.71189.81188.78189.26188.28-0.33%1,043,525
Oct 9, 2024188.33190.08188.11189.88188.900.71%1,353,825
Oct 8, 2024188.64188.77187.83188.54187.570.11%792,419
Oct 7, 2024189.30189.32187.67188.34187.37-0.68%933,924
Oct 4, 2024189.19189.78188.26189.62188.640.73%949,974
Oct 3, 2024188.53188.70187.47188.24187.27-0.42%1,969,548
Oct 2, 2024189.03189.45188.18189.04188.06-0.01%1,855,879
Oct 1, 2024189.49189.71188.26189.06188.08-0.39%1,734,246
Sep 30, 2024189.18189.96188.14189.80188.820.27%1,050,592
Sep 27, 2024189.16190.37189.07189.29188.310.37%1,669,899