Skip to main content
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
217.72
-2.87 (-1.30%)
Mar 6, 2026, 4:00 PM EST - Market closed

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026218.11218.33216.18217.72217.72-1.30%5,068,753
Mar 5, 2026221.83222.57219.10220.59220.59-1.19%5,216,322
Mar 4, 2026222.90223.64221.53223.25223.250.44%4,042,858
Mar 3, 2026221.32223.11218.78222.27222.27-1.28%6,581,823
Mar 2, 2026223.79225.77223.46225.15225.15-0.16%3,788,253
Feb 27, 2026223.98225.60223.42225.52225.520.06%3,155,383
Feb 26, 2026225.23226.17223.94225.38225.380.15%2,899,962
Feb 25, 2026225.10225.29223.67225.04225.040.29%2,141,601
Feb 24, 2026223.00224.70222.77224.39224.390.60%2,459,007
Feb 23, 2026224.70225.67222.34223.06223.06-0.98%2,645,419
Feb 20, 2026223.50225.43223.30225.27225.270.58%4,532,780
Feb 19, 2026223.74224.26222.94223.97223.97-0.15%2,031,699
Feb 18, 2026223.60224.92223.14224.31224.310.50%3,794,622
Feb 17, 2026223.49224.33221.72223.20223.20-0.23%4,747,166
Feb 13, 2026222.11224.72221.38223.71223.710.68%4,509,004
Feb 12, 2026225.48226.39221.97222.21222.21-1.17%4,380,448
Feb 11, 2026225.40225.89223.95224.83224.830.22%2,049,883
Feb 10, 2026224.41225.22224.14224.34224.34-0.12%2,713,883
Feb 9, 2026223.82225.09223.25224.62224.620.02%2,021,236
Feb 6, 2026221.82224.99221.82224.57224.571.69%3,410,356
Feb 5, 2026221.13222.07219.98220.83220.83-0.81%3,433,952
Feb 4, 2026222.46223.44221.58222.63222.630.32%3,525,211
Feb 3, 2026221.67223.18220.15221.91221.910.11%3,867,172
Feb 2, 2026219.32221.89219.04221.67221.670.82%3,085,105
Jan 30, 2026219.44220.37218.05219.86219.86-0.18%5,006,968
Jan 29, 2026220.72221.43218.42220.25220.250.43%5,442,974
Jan 28, 2026219.36220.06218.75219.31219.310.09%2,177,584
Jan 27, 2026218.89219.33218.46219.12219.12-1,610,694
Jan 26, 2026218.91219.46218.75219.11219.110.29%3,324,680
Jan 23, 2026219.24219.35217.80218.48218.48-0.56%2,932,655
Jan 22, 2026219.97220.72219.30219.71219.710.26%2,711,446
Jan 21, 2026216.86219.79216.86219.13219.131.48%4,476,547
Jan 20, 2026216.66217.86215.56215.94215.94-1.39%6,650,753
Jan 16, 2026219.35219.71218.60218.99218.99-0.10%3,769,537
Jan 15, 2026218.91219.86218.68219.20219.200.40%3,806,969
Jan 14, 2026217.20218.40217.06218.32218.320.37%5,267,074
Jan 13, 2026218.18218.51216.92217.51217.51-0.10%4,122,536
Jan 12, 2026216.81217.85216.35217.72217.720.06%4,758,059
Jan 9, 2026216.53217.89216.53217.59217.590.67%3,172,436
Jan 8, 2026214.34216.61214.19216.14216.140.84%3,781,773
Jan 7, 2026216.40216.79214.18214.35214.35-1.03%2,829,387
Jan 6, 2026214.46216.78214.46216.57216.570.91%2,796,705
Jan 5, 2026212.81215.15212.81214.62214.621.14%9,013,014
Jan 2, 2026211.02212.41210.16212.20212.200.88%6,475,901
Dec 31, 2025211.87211.95210.28210.34210.34-0.75%2,382,919
Dec 30, 2025212.15212.35211.76211.94211.94-0.05%2,236,769
Dec 29, 2025212.12212.67211.68212.04212.04-0.19%5,821,426
Dec 26, 2025212.46212.62211.82212.45212.45-0.05%3,486,415
Dec 24, 2025211.77212.78211.56212.55212.550.44%1,466,198
Dec 23, 2025211.20211.84211.12211.61211.610.06%2,134,627
Dec 22, 2025210.55211.64210.51211.48211.480.76%5,018,907
Dec 19, 2025209.19210.59209.12209.88209.880.39%5,245,597
Dec 18, 2025209.83210.66208.63209.06209.060.20%4,996,178
Dec 17, 2025209.67210.39208.51208.65208.65-0.32%5,250,581
Dec 16, 2025210.95211.20208.66209.32209.32-1.31%5,355,700
Dec 15, 2025212.71212.86211.27212.10211.080.15%5,334,227
Dec 12, 2025213.36213.53211.22211.79210.77-0.50%5,654,941
Dec 11, 2025211.42213.00211.40212.85211.830.64%5,045,408
Dec 10, 2025208.80211.92208.64211.49210.471.37%5,636,808
Dec 9, 2025209.22210.17208.60208.64207.64-0.23%3,068,409
Dec 8, 2025210.57210.57208.83209.13208.13-0.64%4,095,268
Dec 5, 2025210.51211.41210.28210.47209.460.11%7,183,385
Dec 4, 2025210.38210.68209.69210.24209.23-0.04%3,880,983
Dec 3, 2025208.66210.49208.66210.33209.320.91%3,289,516
Dec 2, 2025208.98209.15207.86208.43207.43-0.06%3,466,769
Dec 1, 2025208.85209.97208.41208.55207.55-0.68%3,468,975
Nov 28, 2025208.94210.18208.71209.98208.970.72%4,427,222
Nov 26, 2025207.36209.21207.36208.48207.480.59%2,659,699
Nov 25, 2025205.00207.52204.80207.26206.261.36%3,997,473
Nov 24, 2025203.64204.91202.99204.48203.500.71%3,964,259
Nov 21, 2025201.02204.12200.61203.04202.061.55%7,159,584
Nov 20, 2025204.12204.85199.79199.94198.98-1.06%9,120,760
Nov 19, 2025202.38203.17201.20202.08201.11-0.12%4,369,593
Nov 18, 2025201.92203.58201.17202.33201.36-0.12%8,633,770
Nov 17, 2025204.78205.30201.91202.58201.61-1.08%5,512,160
Nov 14, 2025204.21205.79203.72204.79203.81-0.33%5,406,368
Nov 13, 2025207.42207.93205.20205.47204.48-1.22%4,589,169
Nov 12, 2025207.62208.66207.55208.01207.010.37%2,363,824
Nov 11, 2025206.00207.55205.98207.25206.250.68%2,487,256
Nov 10, 2025205.31206.29204.25205.85204.860.70%3,404,895
Nov 7, 2025202.69204.49202.05204.42203.440.65%5,022,578
Nov 6, 2025204.02204.72202.77203.10202.12-0.53%4,628,094
Nov 5, 2025202.98204.77202.76204.19203.210.65%2,756,026
Nov 4, 2025202.50203.59202.12202.87201.90-0.58%4,260,082
Nov 3, 2025204.72204.72202.39204.06203.08-0.25%2,785,528
Oct 31, 2025203.97205.12203.49204.57203.590.38%3,684,346
Oct 30, 2025203.96205.85203.69203.80202.82-0.45%3,998,056
Oct 29, 2025205.69206.16203.89204.73203.75-0.66%4,421,461
Oct 28, 2025207.44207.44205.99206.10205.11-0.67%2,568,491
Oct 27, 2025207.29207.58206.82207.50206.500.58%1,870,789
Oct 24, 2025206.38206.87206.21206.30205.310.59%1,984,634
Oct 23, 2025204.52205.34204.03205.09204.100.42%2,381,544
Oct 22, 2025205.05205.17203.35204.23203.25-0.41%4,321,074
Oct 21, 2025204.89205.74204.53205.08204.090.08%2,930,165
Oct 20, 2025203.71205.12203.68204.91203.931.02%2,816,093
Oct 17, 2025201.90203.23201.67202.84201.870.50%9,309,206
Oct 16, 2025204.28204.53201.17201.84200.87-1.00%11,648,561
Oct 15, 2025204.03205.25202.18203.87202.890.37%2,625,267
Oct 14, 2025200.27204.12200.00203.12202.140.77%3,274,046
Oct 13, 2025200.86202.07200.53201.57200.601.07%2,099,655