Skip to main content
iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
227.01
-0.66 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
227.26
+0.25 (0.11%)
After-hours: Apr 28, 2026, 4:03 PM EDT

IWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026227.74228.06226.49226.96--0.31%1,043,841
Apr 27, 2026227.63228.83227.57227.67227.670.01%2,409,620
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%2,428,229
Apr 20, 2026227.03227.78226.89227.29227.290.06%1,792,817
Apr 17, 2026225.74228.02225.58227.15227.150.98%1,569,237
Apr 16, 2026224.00224.98224.00224.94224.940.41%2,264,900
Apr 15, 2026224.65224.86223.25224.02224.02-0.32%1,350,437
Apr 14, 2026223.63224.97222.84224.75224.750.46%1,299,511
Apr 13, 2026221.20223.74221.19223.71223.710.84%8,831,873
Apr 10, 2026223.38223.44221.63221.85221.85-0.59%1,323,713
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
Mar 18, 2026216.22216.45214.12214.22214.22-1.21%3,362,025
Mar 17, 2026217.01217.80216.70216.84216.840.11%2,426,486
Mar 16, 2026216.57217.72216.14216.61215.790.87%4,100,948
Mar 13, 2026215.93216.92214.45214.74213.930.03%3,468,928
Mar 12, 2026215.80216.53214.58214.67213.86-1.34%13,125,135
Mar 11, 2026217.81218.29216.56217.58216.76-0.22%4,034,209
Mar 10, 2026218.48220.53217.61218.07217.24-0.30%4,928,061
Mar 9, 2026215.82219.21213.80218.72217.890.46%5,549,074
Mar 6, 2026218.11218.33216.18217.72216.89-1.30%5,068,824
Mar 5, 2026221.83222.57219.10220.59219.75-1.19%5,216,522
Mar 4, 2026222.90223.64221.53223.25222.400.44%4,053,864
Mar 3, 2026221.32223.11218.78222.27221.43-1.28%6,586,457
Mar 2, 2026223.79225.77223.46225.15224.30-0.16%3,796,321
Feb 27, 2026223.98225.60223.42225.52224.670.06%3,209,513
Feb 26, 2026225.23226.17223.94225.38224.530.15%2,901,937
Feb 25, 2026225.10225.29223.67225.04224.190.29%2,175,298
Feb 24, 2026223.00224.70222.77224.39223.540.60%2,459,007
Feb 23, 2026224.70225.67222.34223.06222.21-0.98%2,684,887
Feb 20, 2026223.50225.43223.30225.27224.420.58%4,571,763
Feb 19, 2026223.74224.26222.94223.97223.12-0.15%2,069,551
Feb 18, 2026223.60224.92223.14224.31223.460.50%3,798,262
Feb 17, 2026223.49224.33221.72223.20222.35-0.23%4,747,185
Feb 13, 2026222.11224.72221.38223.71222.860.68%4,538,438
Feb 12, 2026225.48226.39221.97222.21221.37-1.17%4,430,621
Feb 11, 2026225.40225.89223.95224.83223.980.22%2,049,883
Feb 10, 2026224.41225.22224.14224.34223.49-0.12%2,713,894
Feb 9, 2026223.82225.09223.25224.62223.770.02%2,021,254
Feb 6, 2026221.82224.99221.82224.57223.721.69%3,410,507
Feb 5, 2026221.13222.07219.98220.83219.99-0.81%3,433,957
Feb 4, 2026222.46223.44221.58222.63221.790.32%3,525,405
Feb 3, 2026221.67223.18220.15221.91221.070.11%3,883,504
Feb 2, 2026219.32221.89219.04221.67220.830.82%3,085,144
Jan 30, 2026219.44220.37218.05219.86219.03-0.18%5,007,666
Jan 29, 2026220.72221.43218.42220.25219.420.43%5,442,978
Jan 28, 2026219.36220.06218.75219.31218.480.09%2,189,461
Jan 27, 2026218.89219.33218.46219.12218.29-1,610,694
Jan 26, 2026218.91219.46218.75219.11218.280.29%3,368,238
Jan 23, 2026219.24219.35217.80218.48217.65-0.56%2,979,699
Jan 22, 2026219.97220.72219.30219.71218.880.26%2,718,063
Jan 21, 2026216.86219.79216.86219.13218.301.48%4,476,597
Jan 20, 2026216.66217.86215.56215.94215.12-1.39%6,650,753
Jan 16, 2026219.35219.71218.60218.99218.16-0.10%3,769,537
Jan 15, 2026218.91219.86218.68219.20218.370.40%3,834,521
Jan 14, 2026217.20218.40217.06218.32217.490.37%5,267,676
Jan 13, 2026218.18218.51216.92217.51216.69-0.10%4,156,582
Jan 12, 2026216.81217.85216.35217.72216.890.06%4,780,163
Jan 9, 2026216.53217.89216.53217.59216.770.67%3,172,736
Jan 8, 2026214.34216.61214.19216.14215.320.84%3,782,088
Jan 7, 2026216.40216.79214.18214.35213.54-1.03%2,843,291
Jan 6, 2026214.46216.78214.46216.57215.750.91%2,796,722
Jan 5, 2026212.81215.15212.81214.62213.811.14%9,013,279
Jan 2, 2026211.02212.41210.16212.20211.400.88%6,475,904
Dec 31, 2025211.87211.95210.28210.34209.54-0.75%2,407,277
Dec 30, 2025212.15212.35211.76211.94211.14-0.05%2,236,769
Dec 29, 2025212.12212.67211.68212.04211.24-0.19%5,821,426
Dec 26, 2025212.46212.62211.82212.45211.64-0.05%3,532,692
Dec 24, 2025211.77212.78211.56212.55211.740.44%1,466,300
Dec 23, 2025211.20211.84211.12211.61210.810.06%2,134,628
Dec 22, 2025210.55211.64210.51211.48210.680.76%5,018,908
Dec 19, 2025209.19210.59209.12209.88209.080.39%5,295,759
Dec 18, 2025209.83210.66208.63209.06208.270.20%4,996,178
Dec 17, 2025209.67210.39208.51208.65207.86-0.32%5,250,581
Dec 16, 2025210.95211.20208.66209.32208.53-1.31%5,355,700
Dec 15, 2025212.71212.86211.27212.10210.280.15%5,334,227
Dec 12, 2025213.36213.53211.22211.79209.97-0.50%5,654,941
Dec 11, 2025211.42213.00211.40212.85211.020.64%5,045,408
Dec 10, 2025208.80211.92208.64211.49209.681.37%5,636,808
Dec 9, 2025209.22210.17208.60208.64206.85-0.23%3,068,409
Dec 8, 2025210.57210.57208.83209.13207.34-0.64%4,095,268
Dec 5, 2025210.51211.41210.28210.47208.670.11%7,183,385
Dec 4, 2025210.38210.68209.69210.24208.44-0.04%3,880,983
Dec 3, 2025208.66210.49208.66210.33208.530.91%3,289,516