Skip to main content
logo
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
248.03
-1.43 (-0.57%)
Jul 17, 2026, 4:00 PM EDT - Market closed

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 2026238.75239.17237.50237.93237.18-0.16%1,187,169
May 26, 2026237.84238.57237.47238.30237.550.84%1,140,996
May 22, 2026235.87237.01235.52236.32235.580.69%938,473
May 21, 2026232.81234.88231.76234.70233.960.38%1,662,036
May 20, 2026232.54233.97231.90233.80233.060.90%1,133,912
May 19, 2026231.68232.97230.75231.72230.99-0.41%1,131,615
May 18, 2026232.64233.47231.46232.67231.940.21%2,161,681
May 15, 2026233.58233.62232.09232.18231.45-1.27%1,458,270
May 14, 2026235.26236.01234.88235.17234.430.20%1,461,573
May 13, 2026234.37235.07233.30234.69233.950.20%954,985
May 12, 2026234.08234.54232.17234.21233.47-0.18%1,398,935
May 11, 2026234.59235.11234.26234.63233.890.31%1,585,138
May 8, 2026233.19234.11232.74233.90233.160.81%1,868,507
May 7, 2026234.09234.18231.44232.02231.29-1.05%2,312,568
May 6, 2026233.65234.81233.32234.48233.741.06%1,274,963