Skip to main content
logo
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
237.96
-0.07 (-0.03%)
May 29, 2026, 4:00 PM EDT - Market closed

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026238.48238.51237.72237.96237.96-0.03%1,628,436
May 28, 2026237.94238.88236.92238.03238.030.04%1,592,927
May 27, 2026238.75239.17237.50237.93237.93-0.16%1,187,169
May 26, 2026237.84238.57237.47238.30238.300.84%1,140,967
May 22, 2026235.87237.01235.52236.32236.320.69%934,638
May 21, 2026232.81234.88231.76234.70234.700.38%1,662,023
May 20, 2026232.54233.97231.90233.80233.800.90%1,133,878
May 19, 2026231.68232.97230.75231.72231.72-0.41%1,131,605
May 18, 2026232.64233.47231.46232.67232.670.21%2,161,677
May 15, 2026233.58233.62232.09232.18232.18-1.27%1,458,270
May 14, 2026235.26236.01234.88235.17235.170.20%1,461,573
May 13, 2026234.37235.07233.30234.69234.690.20%954,985
May 12, 2026234.08234.54232.17234.21234.21-0.18%1,398,935
May 11, 2026234.59235.11234.26234.63234.630.31%1,585,138
May 8, 2026233.19234.11232.74233.90233.900.81%1,868,507
May 7, 2026234.09234.18231.44232.02232.02-1.05%2,312,568
May 6, 2026233.65234.81233.32234.48234.481.06%1,274,963
May 5, 2026230.76232.52230.76232.03232.031.06%1,620,429
May 4, 2026230.48231.43229.33229.60229.60-0.55%2,013,543
May 1, 2026231.43232.26230.78230.86230.86-0.17%4,360,804
Apr 30, 2026228.00231.47227.61231.25231.251.84%4,360,797
Apr 29, 2026227.12227.37226.23227.07227.07-1,356,781
Apr 28, 2026227.74228.06226.49227.08227.08-0.26%1,259,010
Apr 27, 2026227.63228.83227.57227.67227.670.01%2,409,653
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%2,428,266
Apr 20, 2026227.03227.78226.89227.29227.290.06%1,792,817
Apr 17, 2026225.74228.02225.58227.15227.150.98%1,571,092
Apr 16, 2026224.00224.98224.00224.94224.940.41%2,270,869
Apr 15, 2026224.65224.86223.25224.02224.02-0.32%1,350,454
Apr 14, 2026223.63224.97222.84224.75224.750.46%1,314,749
Apr 13, 2026221.20223.74221.19223.71223.710.84%8,833,223
Apr 10, 2026223.38223.44221.63221.85221.85-0.59%1,324,398
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