iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
210.47
+0.23 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 210.51 | 211.41 | 210.28 | 210.47 | 210.47 | 0.11% | 7,183,355 |
| Dec 4, 2025 | 210.38 | 210.68 | 209.69 | 210.24 | 210.24 | -0.04% | 3,880,983 |
| Dec 3, 2025 | 208.66 | 210.49 | 208.66 | 210.33 | 210.33 | 0.91% | 3,289,516 |
| Dec 2, 2025 | 208.98 | 209.15 | 207.86 | 208.43 | 208.43 | -0.06% | 3,466,769 |
| Dec 1, 2025 | 208.85 | 209.97 | 208.41 | 208.55 | 208.55 | -0.68% | 3,468,975 |
| Nov 28, 2025 | 208.94 | 210.18 | 208.71 | 209.98 | 209.98 | 0.72% | 4,427,222 |
| Nov 26, 2025 | 207.36 | 209.21 | 207.36 | 208.48 | 208.48 | 0.59% | 2,659,699 |
| Nov 25, 2025 | 205.00 | 207.52 | 204.80 | 207.26 | 207.26 | 1.36% | 3,997,473 |
| Nov 24, 2025 | 203.64 | 204.91 | 202.99 | 204.48 | 204.48 | 0.71% | 3,964,259 |
| Nov 21, 2025 | 201.02 | 204.12 | 200.61 | 203.04 | 203.04 | 1.55% | 7,159,584 |
| Nov 20, 2025 | 204.12 | 204.85 | 199.79 | 199.94 | 199.94 | -1.06% | 9,120,760 |
| Nov 19, 2025 | 202.38 | 203.17 | 201.20 | 202.08 | 202.08 | -0.12% | 4,369,593 |
| Nov 18, 2025 | 201.92 | 203.58 | 201.17 | 202.33 | 202.33 | -0.12% | 8,633,770 |
| Nov 17, 2025 | 204.78 | 205.30 | 201.91 | 202.58 | 202.58 | -1.08% | 5,512,160 |
| Nov 14, 2025 | 204.21 | 205.79 | 203.72 | 204.79 | 204.79 | -0.33% | 5,406,368 |
| Nov 13, 2025 | 207.42 | 207.93 | 205.20 | 205.47 | 205.47 | -1.22% | 4,589,169 |
| Nov 12, 2025 | 207.62 | 208.66 | 207.55 | 208.01 | 208.01 | 0.37% | 2,363,824 |
| Nov 11, 2025 | 206.00 | 207.55 | 205.98 | 207.25 | 207.25 | 0.68% | 2,487,256 |
| Nov 10, 2025 | 205.31 | 206.29 | 204.25 | 205.85 | 205.85 | 0.70% | 3,404,895 |
| Nov 7, 2025 | 202.69 | 204.49 | 202.05 | 204.42 | 204.42 | 0.65% | 5,022,578 |
| Nov 6, 2025 | 204.02 | 204.72 | 202.77 | 203.10 | 203.10 | -0.53% | 4,628,094 |
| Nov 5, 2025 | 202.98 | 204.77 | 202.76 | 204.19 | 204.19 | 0.65% | 2,756,026 |
| Nov 4, 2025 | 202.50 | 203.59 | 202.12 | 202.87 | 202.87 | -0.58% | 4,260,082 |
| Nov 3, 2025 | 204.72 | 204.72 | 202.39 | 204.06 | 204.06 | -0.25% | 2,785,528 |
| Oct 31, 2025 | 203.97 | 205.12 | 203.49 | 204.57 | 204.57 | 0.38% | 3,684,346 |
| Oct 30, 2025 | 203.96 | 205.85 | 203.69 | 203.80 | 203.80 | -0.45% | 3,998,056 |
| Oct 29, 2025 | 205.69 | 206.16 | 203.89 | 204.73 | 204.73 | -0.66% | 4,421,461 |
| Oct 28, 2025 | 207.44 | 207.44 | 205.99 | 206.10 | 206.10 | -0.67% | 2,568,491 |
| Oct 27, 2025 | 207.29 | 207.58 | 206.82 | 207.50 | 207.50 | 0.58% | 1,870,789 |
| Oct 24, 2025 | 206.38 | 206.87 | 206.21 | 206.30 | 206.30 | 0.59% | 1,984,634 |
| Oct 23, 2025 | 204.52 | 205.34 | 204.03 | 205.09 | 205.09 | 0.42% | 2,381,544 |
| Oct 22, 2025 | 205.05 | 205.17 | 203.35 | 204.23 | 204.23 | -0.41% | 4,321,074 |
| Oct 21, 2025 | 204.89 | 205.74 | 204.53 | 205.08 | 205.08 | 0.08% | 2,930,165 |
| Oct 20, 2025 | 203.71 | 205.12 | 203.68 | 204.91 | 204.91 | 1.02% | 2,816,093 |
| Oct 17, 2025 | 201.90 | 203.23 | 201.67 | 202.84 | 202.84 | 0.50% | 9,309,206 |
| Oct 16, 2025 | 204.28 | 204.53 | 201.17 | 201.84 | 201.84 | -1.00% | 11,648,561 |
| Oct 15, 2025 | 204.03 | 205.25 | 202.18 | 203.87 | 203.87 | 0.37% | 2,625,267 |
| Oct 14, 2025 | 200.27 | 204.12 | 200.00 | 203.12 | 203.12 | 0.77% | 3,274,046 |
| Oct 13, 2025 | 200.86 | 202.07 | 200.53 | 201.57 | 201.57 | 1.07% | 2,099,655 |
| Oct 10, 2025 | 204.01 | 204.59 | 199.40 | 199.44 | 199.44 | -2.09% | 4,633,368 |
| Oct 9, 2025 | 205.20 | 205.45 | 203.31 | 203.70 | 203.70 | -0.61% | 1,890,143 |
| Oct 8, 2025 | 205.03 | 205.42 | 203.93 | 204.95 | 204.95 | 0.20% | 1,770,720 |
| Oct 7, 2025 | 205.59 | 205.88 | 204.11 | 204.54 | 204.54 | -0.33% | 1,989,344 |
| Oct 6, 2025 | 205.81 | 205.89 | 204.70 | 205.22 | 205.22 | 0.13% | 2,333,158 |
| Oct 3, 2025 | 204.36 | 206.01 | 204.29 | 204.96 | 204.96 | 0.44% | 1,997,038 |
| Oct 2, 2025 | 203.80 | 204.38 | 203.14 | 204.06 | 204.06 | 0.09% | 1,780,153 |
| Oct 1, 2025 | 203.06 | 204.14 | 203.06 | 203.87 | 203.87 | 0.14% | 2,283,095 |
| Sep 30, 2025 | 202.93 | 203.78 | 202.19 | 203.59 | 203.59 | 0.18% | 3,362,578 |
| Sep 29, 2025 | 203.61 | 203.85 | 202.60 | 203.22 | 203.22 | 0.12% | 1,874,482 |
| Sep 26, 2025 | 201.94 | 203.21 | 201.90 | 202.98 | 202.98 | 0.84% | 2,301,758 |
| Sep 25, 2025 | 201.79 | 201.86 | 200.54 | 201.29 | 201.29 | -0.46% | 2,108,861 |
| Sep 24, 2025 | 202.91 | 203.22 | 202.12 | 202.23 | 202.23 | -0.20% | 1,494,921 |
| Sep 23, 2025 | 202.74 | 203.93 | 202.37 | 202.63 | 202.63 | 0.07% | 6,067,633 |
| Sep 22, 2025 | 202.07 | 202.81 | 201.79 | 202.48 | 202.48 | -0.14% | 2,211,363 |
| Sep 19, 2025 | 203.47 | 203.47 | 202.09 | 202.77 | 202.77 | -0.17% | 2,658,638 |
| Sep 18, 2025 | 202.58 | 203.57 | 202.13 | 203.11 | 203.11 | 0.50% | 1,814,665 |
| Sep 17, 2025 | 201.75 | 203.71 | 200.86 | 202.09 | 202.09 | 0.30% | 1,953,777 |
| Sep 16, 2025 | 201.96 | 202.13 | 200.93 | 201.49 | 201.49 | -0.52% | 1,907,448 |
| Sep 15, 2025 | 203.13 | 203.51 | 202.36 | 202.55 | 201.65 | -0.04% | 5,265,612 |
| Sep 12, 2025 | 203.49 | 203.84 | 202.52 | 202.63 | 201.73 | -0.60% | 1,809,409 |
| Sep 11, 2025 | 201.46 | 204.02 | 201.31 | 203.86 | 202.95 | 1.31% | 2,882,089 |
| Sep 10, 2025 | 201.63 | 202.16 | 200.67 | 201.23 | 200.33 | -0.25% | 2,872,286 |
| Sep 9, 2025 | 201.19 | 202.02 | 201.13 | 201.74 | 200.84 | 0.11% | 2,516,331 |
| Sep 8, 2025 | 201.65 | 201.65 | 200.40 | 201.51 | 200.61 | -0.04% | 2,428,948 |
| Sep 5, 2025 | 202.23 | 203.12 | 200.63 | 201.59 | 200.69 | -0.25% | 2,822,825 |
| Sep 4, 2025 | 200.70 | 202.11 | 200.21 | 202.09 | 201.19 | 0.82% | 2,165,847 |
| Sep 3, 2025 | 200.58 | 201.05 | 199.46 | 200.45 | 199.56 | -0.07% | 1,816,648 |
| Sep 2, 2025 | 200.15 | 200.62 | 199.13 | 200.60 | 199.71 | -0.51% | 3,446,160 |
| Aug 29, 2025 | 201.41 | 202.18 | 200.99 | 201.63 | 200.73 | 0.01% | 2,161,033 |
| Aug 28, 2025 | 201.66 | 201.81 | 200.84 | 201.60 | 200.70 | 0.04% | 2,299,790 |
| Aug 27, 2025 | 200.56 | 201.74 | 200.50 | 201.51 | 200.61 | 0.36% | 2,075,795 |
| Aug 26, 2025 | 200.16 | 200.95 | 200.00 | 200.78 | 199.89 | 0.18% | 1,773,743 |
| Aug 25, 2025 | 201.39 | 201.63 | 200.35 | 200.41 | 199.52 | -0.67% | 3,039,235 |
| Aug 22, 2025 | 199.40 | 202.19 | 199.40 | 201.77 | 200.87 | 1.69% | 2,653,737 |
| Aug 21, 2025 | 198.49 | 198.92 | 197.77 | 198.41 | 197.53 | -0.37% | 2,194,638 |
| Aug 20, 2025 | 199.06 | 199.52 | 198.33 | 199.15 | 198.26 | 0.10% | 2,717,369 |
| Aug 19, 2025 | 198.31 | 199.72 | 198.31 | 198.95 | 198.06 | 0.32% | 1,815,870 |
| Aug 18, 2025 | 198.29 | 198.69 | 197.98 | 198.31 | 197.43 | 0.01% | 1,896,489 |
| Aug 15, 2025 | 199.16 | 199.25 | 198.21 | 198.29 | 197.41 | -0.19% | 1,596,752 |
| Aug 14, 2025 | 198.21 | 198.82 | 197.65 | 198.66 | 197.78 | -0.29% | 1,968,418 |
| Aug 13, 2025 | 197.81 | 199.31 | 197.69 | 199.24 | 198.35 | 0.99% | 1,924,824 |
| Aug 12, 2025 | 195.76 | 197.38 | 195.67 | 197.29 | 196.41 | 1.10% | 1,342,620 |
| Aug 11, 2025 | 196.06 | 196.45 | 194.80 | 195.15 | 194.28 | -0.26% | 1,122,653 |
| Aug 8, 2025 | 195.23 | 196.09 | 195.02 | 195.66 | 194.79 | 0.51% | 853,911 |
| Aug 7, 2025 | 195.68 | 196.14 | 194.02 | 194.67 | 193.80 | 0.01% | 1,662,329 |
| Aug 6, 2025 | 194.87 | 195.15 | 194.07 | 194.65 | 193.78 | 0.03% | 1,332,683 |
| Aug 5, 2025 | 194.90 | 195.30 | 193.80 | 194.60 | 193.73 | -0.11% | 1,312,886 |
| Aug 4, 2025 | 193.57 | 194.87 | 193.41 | 194.81 | 193.94 | 1.06% | 1,909,444 |
| Aug 1, 2025 | 193.76 | 193.82 | 191.64 | 192.76 | 191.90 | -1.36% | 3,357,684 |
| Jul 31, 2025 | 196.44 | 197.49 | 194.98 | 195.42 | 194.55 | -0.84% | 3,601,275 |
| Jul 30, 2025 | 198.30 | 198.56 | 196.19 | 197.07 | 196.19 | -0.49% | 2,657,428 |
| Jul 29, 2025 | 198.51 | 198.62 | 197.70 | 198.05 | 197.17 | -0.08% | 2,117,566 |
| Jul 28, 2025 | 199.21 | 199.21 | 197.92 | 198.20 | 197.32 | -0.44% | 2,342,758 |
| Jul 25, 2025 | 198.54 | 199.22 | 197.85 | 199.08 | 198.19 | 0.38% | 2,739,988 |
| Jul 24, 2025 | 198.72 | 199.29 | 198.30 | 198.32 | 197.44 | -0.36% | 2,992,349 |
| Jul 23, 2025 | 198.21 | 199.03 | 197.93 | 199.03 | 198.14 | 0.77% | 3,042,375 |
| Jul 22, 2025 | 195.89 | 197.68 | 195.89 | 197.50 | 196.62 | 0.85% | 1,699,454 |
| Jul 21, 2025 | 196.49 | 197.10 | 195.74 | 195.83 | 194.96 | -0.03% | 1,844,791 |
| Jul 18, 2025 | 196.67 | 196.73 | 195.46 | 195.88 | 195.01 | -0.07% | 1,282,438 |
| Jul 17, 2025 | 194.66 | 196.20 | 194.61 | 196.01 | 195.14 | 0.61% | 4,140,156 |