iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
242.18
+1.80 (0.75%)
At close: Jun 18, 2026, 4:00 PM EDT
242.21
+0.03 (0.01%)
After-hours: Jun 18, 2026, 8:00 PM EDT
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 243.07 | 243.15 | 241.74 | 242.18 | 242.18 | 0.75% | 2,687,804 |
| Jun 17, 2026 | 243.24 | 243.94 | 239.98 | 240.38 | 240.38 | -1.06% | 7,200,157 |
| Jun 16, 2026 | 244.53 | 245.51 | 242.85 | 242.96 | 242.96 | -0.34% | 1,351,604 |
| Jun 15, 2026 | 243.86 | 244.67 | 243.48 | 243.78 | 243.78 | 1.00% | 2,004,643 |
| Jun 12, 2026 | 240.69 | 243.00 | 239.92 | 242.13 | 241.37 | 0.98% | 2,083,712 |
| Jun 11, 2026 | 236.82 | 240.62 | 236.22 | 239.78 | 239.03 | 1.93% | 2,506,102 |
| Jun 10, 2026 | 237.66 | 239.27 | 235.24 | 235.24 | 234.50 | -1.23% | 1,611,365 |
| Jun 9, 2026 | 238.99 | 239.97 | 234.17 | 238.17 | 237.42 | 0.38% | 2,160,372 |
| Jun 8, 2026 | 238.19 | 238.95 | 237.04 | 237.27 | 236.52 | 0.36% | 1,585,498 |
| Jun 5, 2026 | 239.42 | 239.77 | 236.12 | 236.42 | 235.68 | -1.91% | 1,924,097 |
| Jun 4, 2026 | 239.53 | 241.35 | 239.51 | 241.03 | 240.27 | 0.72% | 1,325,618 |
| Jun 3, 2026 | 239.17 | 240.11 | 238.94 | 239.30 | 238.55 | -0.01% | 1,478,413 |
| Jun 2, 2026 | 237.31 | 239.59 | 237.10 | 239.32 | 238.57 | 0.78% | 1,204,185 |
| Jun 1, 2026 | 236.76 | 238.12 | 236.39 | 237.46 | 236.71 | -0.21% | 2,249,778 |
| May 29, 2026 | 238.48 | 238.51 | 237.72 | 237.96 | 237.21 | -0.03% | 1,628,436 |
| May 28, 2026 | 237.94 | 238.88 | 236.92 | 238.03 | 237.28 | 0.04% | 1,592,945 |
| May 27, 2026 | 238.75 | 239.17 | 237.50 | 237.93 | 237.18 | -0.16% | 1,187,169 |
| May 26, 2026 | 237.84 | 238.57 | 237.47 | 238.30 | 237.55 | 0.84% | 1,140,996 |
| May 22, 2026 | 235.87 | 237.01 | 235.52 | 236.32 | 235.58 | 0.69% | 938,473 |
| May 21, 2026 | 232.81 | 234.88 | 231.76 | 234.70 | 233.96 | 0.38% | 1,662,036 |
| May 20, 2026 | 232.54 | 233.97 | 231.90 | 233.80 | 233.06 | 0.90% | 1,133,912 |
| May 19, 2026 | 231.68 | 232.97 | 230.75 | 231.72 | 230.99 | -0.41% | 1,131,615 |
| May 18, 2026 | 232.64 | 233.47 | 231.46 | 232.67 | 231.94 | 0.21% | 2,161,681 |
| May 15, 2026 | 233.58 | 233.62 | 232.09 | 232.18 | 231.45 | -1.27% | 1,458,270 |
| May 14, 2026 | 235.26 | 236.01 | 234.88 | 235.17 | 234.43 | 0.20% | 1,461,573 |
| May 13, 2026 | 234.37 | 235.07 | 233.30 | 234.69 | 233.95 | 0.20% | 954,985 |
| May 12, 2026 | 234.08 | 234.54 | 232.17 | 234.21 | 233.47 | -0.18% | 1,398,935 |
| May 11, 2026 | 234.59 | 235.11 | 234.26 | 234.63 | 233.89 | 0.31% | 1,585,138 |
| May 8, 2026 | 233.19 | 234.11 | 232.74 | 233.90 | 233.16 | 0.81% | 1,868,507 |
| May 7, 2026 | 234.09 | 234.18 | 231.44 | 232.02 | 231.29 | -1.05% | 2,312,568 |
| May 6, 2026 | 233.65 | 234.81 | 233.32 | 234.48 | 233.74 | 1.06% | 1,274,963 |
| May 5, 2026 | 230.76 | 232.52 | 230.76 | 232.03 | 231.30 | 1.06% | 1,620,429 |
| May 4, 2026 | 230.48 | 231.43 | 229.33 | 229.60 | 228.88 | -0.55% | 2,013,543 |
| May 1, 2026 | 231.43 | 232.26 | 230.78 | 230.86 | 230.13 | -0.17% | 4,360,804 |
| Apr 30, 2026 | 228.00 | 231.47 | 227.61 | 231.25 | 230.52 | 1.84% | 4,360,797 |
| Apr 29, 2026 | 227.12 | 227.37 | 226.23 | 227.07 | 226.36 | - | 1,356,781 |
| Apr 28, 2026 | 227.74 | 228.06 | 226.49 | 227.08 | 226.37 | -0.26% | 1,259,010 |
| Apr 27, 2026 | 227.63 | 228.83 | 227.57 | 227.67 | 226.95 | 0.01% | 2,409,653 |
| Apr 24, 2026 | 228.34 | 228.54 | 227.30 | 227.65 | 226.93 | 0.07% | 996,265 |
| Apr 23, 2026 | 226.63 | 227.99 | 225.61 | 227.49 | 226.77 | 0.41% | 2,190,770 |
| Apr 22, 2026 | 227.45 | 227.80 | 226.07 | 226.55 | 225.84 | 0.30% | 1,033,579 |
| Apr 21, 2026 | 228.00 | 228.46 | 225.52 | 225.87 | 225.16 | -0.62% | 2,428,266 |
| Apr 20, 2026 | 227.03 | 227.78 | 226.89 | 227.29 | 226.58 | 0.06% | 1,792,817 |
| Apr 17, 2026 | 225.74 | 228.02 | 225.58 | 227.15 | 226.44 | 0.98% | 1,571,092 |
| Apr 16, 2026 | 224.00 | 224.98 | 224.00 | 224.94 | 224.23 | 0.41% | 2,270,869 |
| Apr 15, 2026 | 224.65 | 224.86 | 223.25 | 224.02 | 223.32 | -0.32% | 1,350,454 |
| Apr 14, 2026 | 223.63 | 224.97 | 222.84 | 224.75 | 224.04 | 0.46% | 1,314,749 |
| Apr 13, 2026 | 221.20 | 223.74 | 221.19 | 223.71 | 223.01 | 0.84% | 8,833,223 |
| Apr 10, 2026 | 223.38 | 223.44 | 221.63 | 221.85 | 221.15 | -0.59% | 1,324,398 |
| Apr 9, 2026 | 221.43 | 223.65 | 221.26 | 223.17 | 222.47 | 0.55% | 1,681,740 |