iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
252.67
-0.78 (-0.31%)
Sep 22, 2026, 4:00 PM EDT - Market closed
IWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 254.07 | 254.19 | 252.39 | 252.67 | 252.67 | -0.31% | 1,384,378 |
| Sep 21, 2026 | 252.82 | 253.97 | 252.09 | 253.45 | 253.45 | 0.70% | 1,998,569 |
| Sep 18, 2026 | 252.38 | 252.48 | 251.26 | 251.70 | 251.70 | -0.44% | 1,339,184 |
| Sep 17, 2026 | 253.23 | 253.33 | 252.00 | 252.82 | 252.82 | 0.66% | 1,164,577 |
| Sep 16, 2026 | 253.54 | 253.67 | 249.86 | 251.16 | 251.16 | -0.92% | 1,586,569 |
| Sep 15, 2026 | 253.70 | 254.09 | 252.96 | 253.49 | 253.49 | -0.37% | 1,789,976 |
| Sep 14, 2026 | 255.59 | 256.36 | 254.91 | 255.37 | 254.44 | -0.08% | 1,572,551 |
| Sep 11, 2026 | 255.26 | 255.97 | 254.96 | 255.58 | 254.65 | 0.89% | 1,353,131 |
| Sep 10, 2026 | 253.68 | 254.00 | 252.97 | 253.33 | 252.41 | -0.29% | 1,988,882 |
| Sep 9, 2026 | 254.82 | 255.06 | 253.76 | 254.06 | 253.13 | -0.58% | 2,249,664 |
| Sep 8, 2026 | 256.47 | 256.78 | 255.37 | 255.53 | 254.60 | -0.82% | 1,209,964 |
| Sep 4, 2026 | 258.06 | 258.63 | 257.36 | 257.63 | 256.69 | -0.67% | 1,081,247 |
| Sep 3, 2026 | 258.08 | 259.53 | 257.79 | 259.38 | 258.43 | 0.89% | 1,296,865 |
| Sep 2, 2026 | 256.42 | 257.58 | 256.26 | 257.08 | 256.14 | 0.44% | 1,199,034 |
| Sep 1, 2026 | 256.33 | 257.24 | 255.54 | 255.95 | 255.02 | -0.37% | 932,490 |
| Aug 31, 2026 | 257.56 | 257.67 | 256.53 | 256.91 | 255.97 | -0.55% | 2,404,959 |
| Aug 28, 2026 | 258.26 | 259.28 | 257.73 | 258.33 | 257.39 | 0.29% | 1,260,279 |
| Aug 27, 2026 | 257.44 | 258.18 | 257.00 | 257.58 | 256.64 | -0.34% | 1,101,680 |
| Aug 26, 2026 | 257.69 | 258.98 | 257.64 | 258.46 | 257.52 | 0.07% | 1,145,808 |
| Aug 25, 2026 | 258.38 | 258.44 | 257.50 | 258.27 | 257.33 | -0.02% | 1,849,776 |
| Aug 24, 2026 | 257.62 | 258.60 | 257.53 | 258.32 | 257.38 | 0.40% | 2,296,248 |
| Aug 21, 2026 | 257.10 | 257.91 | 256.71 | 257.29 | 256.35 | 0.44% | 1,443,484 |
| Aug 20, 2026 | 257.54 | 258.45 | 256.08 | 256.17 | 255.24 | -1.00% | 2,365,542 |
| Aug 19, 2026 | 258.00 | 260.19 | 257.95 | 258.77 | 257.83 | 0.79% | 2,217,747 |
| Aug 18, 2026 | 257.32 | 257.72 | 256.59 | 256.73 | 255.79 | 0.04% | 1,061,712 |
| Aug 17, 2026 | 258.02 | 258.24 | 256.58 | 256.62 | 255.69 | -0.75% | 1,182,799 |
| Aug 14, 2026 | 258.90 | 259.09 | 258.44 | 258.57 | 257.63 | -0.05% | 879,413 |
| Aug 13, 2026 | 258.32 | 259.30 | 257.66 | 258.70 | 257.76 | 0.36% | 928,338 |
| Aug 12, 2026 | 257.88 | 258.14 | 256.95 | 257.77 | 256.83 | -0.06% | 2,111,649 |
| Aug 11, 2026 | 258.17 | 258.69 | 257.75 | 257.92 | 256.98 | -0.15% | 1,134,714 |
| Aug 10, 2026 | 257.21 | 258.44 | 257.06 | 258.31 | 257.37 | 0.29% | 1,147,976 |
| Aug 7, 2026 | 256.19 | 257.69 | 256.01 | 257.56 | 256.62 | 0.56% | 763,085 |
| Aug 6, 2026 | 257.43 | 257.52 | 255.49 | 256.12 | 255.19 | - | 1,205,784 |
| Aug 5, 2026 | 257.76 | 257.83 | 255.52 | 256.13 | 255.20 | -0.19% | 1,224,630 |
| Aug 4, 2026 | 253.52 | 257.00 | 253.22 | 256.63 | 255.70 | 0.94% | 1,418,738 |
| Aug 3, 2026 | 253.31 | 254.57 | 253.31 | 254.24 | 253.31 | 0.96% | 1,904,189 |
| Jul 31, 2026 | 250.87 | 252.40 | 249.68 | 251.82 | 250.90 | 0.44% | 1,758,613 |
| Jul 30, 2026 | 250.03 | 251.00 | 248.30 | 250.71 | 249.80 | 0.48% | 1,662,918 |
| Jul 29, 2026 | 251.61 | 252.34 | 249.31 | 249.52 | 248.61 | -1.00% | 1,619,390 |
| Jul 28, 2026 | 251.26 | 252.73 | 251.09 | 252.04 | 251.12 | 0.92% | 1,589,282 |
| Jul 27, 2026 | 249.59 | 250.54 | 249.26 | 249.74 | 248.83 | 0.60% | 2,433,890 |
| Jul 24, 2026 | 246.77 | 249.05 | 246.75 | 248.24 | 247.34 | 0.84% | 1,438,585 |
| Jul 23, 2026 | 246.33 | 247.11 | 245.54 | 246.18 | 245.28 | -0.54% | 1,582,958 |
| Jul 22, 2026 | 247.80 | 248.57 | 247.11 | 247.52 | 246.62 | 0.03% | 1,651,421 |
| Jul 21, 2026 | 246.88 | 247.71 | 246.02 | 247.44 | 246.54 | 0.19% | 889,774 |
| Jul 20, 2026 | 248.13 | 248.46 | 246.68 | 246.96 | 246.06 | -0.43% | 7,189,541 |
| Jul 17, 2026 | 248.71 | 250.50 | 247.71 | 248.03 | 247.13 | -0.57% | 1,516,814 |
| Jul 16, 2026 | 248.03 | 249.57 | 247.97 | 249.46 | 248.55 | 0.88% | 1,285,499 |
| Jul 15, 2026 | 246.61 | 248.23 | 246.61 | 247.28 | 246.38 | 0.37% | 1,130,965 |
| Jul 14, 2026 | 246.86 | 247.74 | 246.06 | 246.37 | 245.47 | -0.50% | 1,062,394 |