Skip to main content
logo
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
233.90
+1.88 (0.81%)
At close: May 8, 2026, 4:00 PM EDT
233.91
+0.01 (0.00%)
After-hours: May 8, 2026, 8:00 PM EDT

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026233.19234.11232.74233.90233.900.81%1,868,507
May 7, 2026234.09234.18231.44232.02232.02-1.05%2,312,564
May 6, 2026233.65234.81233.32234.48234.481.06%1,220,360
May 5, 2026230.76232.52230.76232.03232.031.06%1,620,428
May 4, 2026230.48231.43229.33229.60229.60-0.55%2,013,543
May 1, 2026231.43232.26230.78230.86230.86-0.17%4,347,468
Apr 30, 2026228.00231.47227.61231.25231.251.84%4,118,490
Apr 29, 2026227.12227.37226.23227.07227.07-1,356,081
Apr 28, 2026227.74228.06226.49227.08227.08-0.26%1,235,977
Apr 27, 2026227.63228.83227.57227.67227.670.01%2,409,620
Apr 24, 2026228.34228.54227.30227.65227.650.07%996,265
Apr 23, 2026226.63227.99225.61227.49227.490.41%2,190,770
Apr 22, 2026227.45227.80226.07226.55226.550.30%1,033,579
Apr 21, 2026228.00228.46225.52225.87225.87-0.62%2,428,229
Apr 20, 2026227.03227.78226.89227.29227.290.06%1,792,817
Apr 17, 2026225.74228.02225.58227.15227.150.98%1,569,237
Apr 16, 2026224.00224.98224.00224.94224.940.41%2,264,900
Apr 15, 2026224.65224.86223.25224.02224.02-0.32%1,350,437
Apr 14, 2026223.63224.97222.84224.75224.750.46%1,299,511
Apr 13, 2026221.20223.74221.19223.71223.710.84%8,831,873
Apr 10, 2026223.38223.44221.63221.85221.85-0.59%1,323,713
Apr 9, 2026221.43223.65221.26223.17223.170.55%1,681,740
Apr 8, 2026220.65222.03220.17221.95221.952.43%2,362,138
Apr 7, 2026216.21216.93215.34216.68216.680.03%2,065,774
Apr 6, 2026215.46216.66215.23216.61216.610.51%2,078,395
Apr 2, 2026212.97216.44212.66215.52215.520.27%2,315,131
Apr 1, 2026214.44215.96214.44214.94214.940.59%4,947,980
Mar 31, 2026211.35214.14210.61213.67213.672.03%6,365,028
Mar 30, 2026211.95212.19208.66209.42209.42-0.30%4,105,946
Mar 27, 2026211.90212.40209.63210.05210.05-1.16%3,784,897
Mar 26, 2026213.73214.95212.36212.51212.51-1.10%2,854,806
Mar 25, 2026215.20215.87213.64214.87214.870.49%5,170,583
Mar 24, 2026211.77215.06211.57213.82213.820.32%3,165,658
Mar 23, 2026214.00215.46212.73213.13213.130.86%6,005,201
Mar 20, 2026213.80214.17210.30211.31211.31-1.23%5,265,684
Mar 19, 2026212.58215.00212.37213.95213.95-0.13%3,481,263
Mar 18, 2026216.22216.45214.12214.22214.22-1.21%3,362,025
Mar 17, 2026217.01217.80216.70216.84216.840.11%2,426,486
Mar 16, 2026216.57217.72216.14216.61215.790.87%4,100,948
Mar 13, 2026215.93216.92214.45214.74213.930.03%3,468,928
Mar 12, 2026215.80216.53214.58214.67213.86-1.34%13,125,135
Mar 11, 2026217.81218.29216.56217.58216.76-0.22%4,034,209
Mar 10, 2026218.48220.53217.61218.07217.24-0.30%4,928,061
Mar 9, 2026215.82219.21213.80218.72217.890.46%5,549,074
Mar 6, 2026218.11218.33216.18217.72216.89-1.30%5,068,824
Mar 5, 2026221.83222.57219.10220.59219.75-1.19%5,216,522
Mar 4, 2026222.90223.64221.53223.25222.400.44%4,053,864
Mar 3, 2026221.32223.11218.78222.27221.43-1.28%6,586,457
Mar 2, 2026223.79225.77223.46225.15224.30-0.16%3,796,321
Feb 27, 2026223.98225.60223.42225.52224.670.06%3,209,513