Skip to main content
logo
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
205.25
+1.19 (0.58%)
Oct 3, 2025, 3:19 PM EDT - Market open

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025204.36206.01204.29205.33-0.62%1,279,861
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
Sep 15, 2025203.13203.51202.36202.55201.65-0.04%5,265,612
Sep 12, 2025203.49203.84202.52202.63201.73-0.60%1,809,409
Sep 11, 2025201.46204.02201.31203.86202.951.31%2,882,089
Sep 10, 2025201.63202.16200.67201.23200.33-0.25%2,872,286
Sep 9, 2025201.19202.02201.13201.74200.840.11%2,516,331
Sep 8, 2025201.65201.65200.40201.51200.61-0.04%2,428,948
Sep 5, 2025202.23203.12200.63201.59200.69-0.25%2,822,825
Sep 4, 2025200.70202.11200.21202.09201.190.82%2,165,847
Sep 3, 2025200.58201.05199.46200.45199.56-0.07%1,786,648
Sep 2, 2025200.15200.62199.13200.60199.71-0.51%3,446,160
Aug 29, 2025201.41202.18200.99201.63200.730.01%2,161,033
Aug 28, 2025201.66201.81200.84201.60200.700.04%2,299,790
Aug 27, 2025200.56201.74200.50201.51200.610.36%2,075,795
Aug 26, 2025200.16200.95200.00200.78199.890.18%1,773,743
Aug 25, 2025201.39201.63200.35200.41199.52-0.67%3,039,235
Aug 22, 2025199.40202.19199.40201.77200.871.69%2,653,737
Aug 21, 2025198.49198.92197.77198.41197.53-0.37%2,194,638
Aug 20, 2025199.06199.52198.33199.15198.260.10%2,717,369
Aug 19, 2025198.31199.72198.31198.95198.060.32%1,815,870
Aug 18, 2025198.29198.69197.98198.31197.430.01%1,896,489
Aug 15, 2025199.16199.25198.21198.29197.41-0.19%1,596,752
Aug 14, 2025198.21198.82197.65198.66197.78-0.29%1,968,418
Aug 13, 2025197.81199.31197.69199.24198.350.99%1,924,824
Aug 12, 2025195.76197.38195.67197.29196.411.10%1,342,620
Aug 11, 2025196.06196.45194.80195.15194.28-0.26%1,122,653
Aug 8, 2025195.23196.09195.02195.66194.790.51%853,911
Aug 7, 2025195.68196.14194.02194.67193.800.01%1,662,329
Aug 6, 2025194.87195.15194.07194.65193.780.03%1,332,683
Aug 5, 2025194.90195.30193.80194.60193.73-0.11%1,312,886
Aug 4, 2025193.57194.87193.41194.81193.941.06%1,909,444
Aug 1, 2025193.76193.82191.64192.76191.90-1.36%3,357,684
Jul 31, 2025196.44197.49194.98195.42194.55-0.84%3,601,275
Jul 30, 2025198.30198.56196.19197.07196.19-0.49%2,657,428
Jul 29, 2025198.51198.62197.70198.05197.17-0.08%2,117,566
Jul 28, 2025199.21199.21197.92198.20197.32-0.44%2,342,758
Jul 25, 2025198.54199.22197.85199.08198.190.38%2,739,988