Skip to main content
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
242.76
-1.65 (-0.68%)
At close: Jun 26, 2026, 4:00 PM EDT
242.41
-0.35 (-0.14%)
After-hours: Jun 26, 2026, 8:00 PM EDT

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 2026230.76232.52230.76232.03231.301.06%1,620,429
May 4, 2026230.48231.43229.33229.60228.88-0.55%2,013,543
May 1, 2026231.43232.26230.78230.86230.13-0.17%4,360,804
Apr 30, 2026228.00231.47227.61231.25230.521.84%4,360,797
Apr 29, 2026227.12227.37226.23227.07226.36-1,356,781
Apr 28, 2026227.74228.06226.49227.08226.37-0.26%1,259,010
Apr 27, 2026227.63228.83227.57227.67226.950.01%2,409,653
Apr 24, 2026228.34228.54227.30227.65226.930.07%996,265
Apr 23, 2026226.63227.99225.61227.49226.770.41%2,190,770
Apr 22, 2026227.45227.80226.07226.55225.840.30%1,033,579
Apr 21, 2026228.00228.46225.52225.87225.16-0.62%2,428,266
Apr 20, 2026227.03227.78226.89227.29226.580.06%1,792,817
Apr 17, 2026225.74228.02225.58227.15226.440.98%1,571,092
Apr 16, 2026224.00224.98224.00224.94224.230.41%2,270,869
Apr 15, 2026224.65224.86223.25224.02223.32-0.32%1,350,454
Apr 14, 2026223.63224.97222.84224.75224.040.46%1,314,749
Apr 13, 2026221.20223.74221.19223.71223.010.84%8,833,223
Apr 10, 2026223.38223.44221.63221.85221.15-0.59%1,324,398
Apr 9, 2026221.43223.65221.26223.17222.470.55%1,681,740
Apr 8, 2026220.65222.03220.17221.95221.252.43%2,362,138
Apr 7, 2026216.21216.93215.34216.68216.000.03%2,065,774
Apr 6, 2026215.46216.66215.23216.61215.930.51%2,078,395
Apr 2, 2026212.97216.44212.66215.52214.840.27%2,315,131
Apr 1, 2026214.44215.96214.44214.94214.260.59%4,947,980
Mar 31, 2026211.35214.14210.61213.67213.002.03%6,365,028
Mar 30, 2026211.95212.19208.66209.42208.76-0.30%4,105,946
Mar 27, 2026211.90212.40209.63210.05209.39-1.16%3,784,897
Mar 26, 2026213.73214.95212.36212.51211.84-1.10%2,854,806
Mar 25, 2026215.20215.87213.64214.87214.190.49%5,170,583
Mar 24, 2026211.77215.06211.57213.82213.150.32%3,165,658
Mar 23, 2026214.00215.46212.73213.13212.460.86%6,005,201
Mar 20, 2026213.80214.17210.30211.31210.65-1.23%5,265,684
Mar 19, 2026212.58215.00212.37213.95213.28-0.13%3,481,263
Mar 18, 2026216.22216.45214.12214.22213.55-1.21%3,362,025
Mar 17, 2026217.01217.80216.70216.84216.160.49%2,426,486
Mar 16, 2026216.57217.72216.14216.61215.110.87%4,100,948
Mar 13, 2026215.93216.92214.45214.74213.250.03%3,468,928
Mar 12, 2026215.80216.53214.58214.67213.18-1.34%13,125,135
Mar 11, 2026217.81218.29216.56217.58216.07-0.22%4,034,209
Mar 10, 2026218.48220.53217.61218.07216.56-0.30%4,928,061
Mar 9, 2026215.82219.21213.80218.72217.210.46%5,549,074
Mar 6, 2026218.11218.33216.18217.72216.21-1.30%5,068,824
Mar 5, 2026221.83222.57219.10220.59219.06-1.19%5,216,522
Mar 4, 2026222.90223.64221.53223.25221.700.44%4,053,864
Mar 3, 2026221.32223.11218.78222.27220.73-1.28%6,586,457
Mar 2, 2026223.79225.77223.46225.15223.59-0.16%3,796,321
Feb 27, 2026223.98225.60223.42225.52223.960.06%3,209,513
Feb 26, 2026225.23226.17223.94225.38223.820.15%2,901,937
Feb 25, 2026225.10225.29223.67225.04223.480.29%2,175,298
Feb 24, 2026223.00224.70222.77224.39222.840.60%2,459,007
Feb 23, 2026224.70225.67222.34223.06221.52-0.98%2,684,887
Feb 20, 2026223.50225.43223.30225.27223.710.58%4,571,763
Feb 19, 2026223.74224.26222.94223.97222.42-0.15%2,069,551
Feb 18, 2026223.60224.92223.14224.31222.760.50%3,798,262
Feb 17, 2026223.49224.33221.72223.20221.65-0.23%4,747,185
Feb 13, 2026222.11224.72221.38223.71222.160.68%4,538,438
Feb 12, 2026225.48226.39221.97222.21220.67-1.17%4,430,621
Feb 11, 2026225.40225.89223.95224.83223.270.22%2,049,883
Feb 10, 2026224.41225.22224.14224.34222.79-0.12%2,713,894
Feb 9, 2026223.82225.09223.25224.62223.060.02%2,021,254
Feb 6, 2026221.82224.99221.82224.57223.021.69%3,410,507
Feb 5, 2026221.13222.07219.98220.83219.30-0.81%3,433,957
Feb 4, 2026222.46223.44221.58222.63221.090.32%3,525,405
Feb 3, 2026221.67223.18220.15221.91220.370.11%3,883,504