Skip to main content
logo
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
257.56
+1.44 (0.56%)
Aug 7, 2026, 4:00 PM EDT - Market closed

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026256.19257.69256.01257.56257.560.56%763,021
Aug 6, 2026257.43257.52255.49256.12256.12-1,205,780
Aug 5, 2026257.76257.83255.52256.13256.13-0.19%1,224,409
Aug 4, 2026253.52257.00253.22256.63256.630.94%1,417,451
Aug 3, 2026253.31254.57253.31254.24254.240.96%1,903,981
Jul 31, 2026250.87252.40249.68251.82251.820.44%1,758,079
Jul 30, 2026250.03251.00248.30250.71250.710.48%1,662,729
Jul 29, 2026251.61252.34249.31249.52249.52-1.00%1,619,054
Jul 28, 2026251.26252.73251.09252.04252.040.92%1,586,188
Jul 27, 2026249.59250.54249.26249.74249.740.60%2,433,888
Jul 24, 2026246.77249.05246.75248.24248.240.84%1,438,584
Jul 23, 2026246.33247.11245.54246.18246.18-0.54%1,580,509
Jul 22, 2026247.80248.57247.11247.52247.520.03%1,650,241
Jul 21, 2026246.88247.71246.02247.44247.440.19%889,448
Jul 20, 2026248.13248.46246.68246.96246.96-0.43%7,178,619
Jul 17, 2026248.71250.50247.71248.03248.03-0.57%1,516,814
Jul 16, 2026248.03249.57247.97249.46249.460.88%1,281,333
Jul 15, 2026246.61248.23246.61247.28247.280.37%1,130,952
Jul 14, 2026246.86247.74246.06246.37246.37-0.50%1,062,394
Jul 13, 2026247.40248.66247.26247.62247.620.32%1,682,612
Jul 10, 2026247.32247.46245.66246.84246.840.19%1,205,770
Jul 9, 2026244.68246.46244.42246.38246.380.48%1,667,855
Jul 8, 2026246.80247.07244.80245.20245.20-1.03%1,523,204
Jul 7, 2026248.91249.26247.56247.74247.740.20%1,263,190
Jul 6, 2026246.96247.48246.06247.24247.240.17%1,954,289
Jul 2, 2026245.15246.94245.15246.81246.811.20%2,182,577
Jul 1, 2026242.76245.27242.59243.88243.880.60%4,716,413
Jun 30, 2026242.56243.13241.88242.43242.43-0.13%4,591,978
Jun 29, 2026243.26243.67242.21242.75242.75-3,816,914
Jun 26, 2026242.87244.20242.32242.76242.76-0.68%13,450,499
Jun 25, 2026244.46245.71243.20244.41244.411.41%3,695,694
Jun 24, 2026241.32242.42240.02241.00241.000.02%2,725,403
Jun 23, 2026240.19242.13239.46240.95240.95-1.06%1,539,490
Jun 22, 2026242.94243.76242.75243.53243.530.56%1,987,856
Jun 18, 2026243.07243.15241.74242.18242.180.75%2,687,804
Jun 17, 2026243.24243.94239.98240.38240.38-1.06%7,200,157
Jun 16, 2026244.53245.51242.85242.96242.96-0.34%1,351,604
Jun 15, 2026243.86244.67243.48243.78243.781.00%2,004,643
Jun 12, 2026240.69243.00239.92242.13241.370.98%2,083,712
Jun 11, 2026236.82240.62236.22239.78239.031.93%2,506,102
Jun 10, 2026237.66239.27235.24235.24234.50-1.23%1,611,365
Jun 9, 2026238.99239.97234.17238.17237.420.38%2,160,372
Jun 8, 2026238.19238.95237.04237.27236.520.36%1,585,498
Jun 5, 2026239.42239.77236.12236.42235.68-1.91%1,924,097
Jun 4, 2026239.53241.35239.51241.03240.270.72%1,325,618
Jun 3, 2026239.17240.11238.94239.30238.55-0.01%1,478,413
Jun 2, 2026237.31239.59237.10239.32238.570.78%1,204,185
Jun 1, 2026236.76238.12236.39237.46236.71-0.21%2,249,778
May 29, 2026238.48238.51237.72237.96237.21-0.03%1,628,436
May 28, 2026237.94238.88236.92238.03237.280.04%1,592,945