iShares Russell 1000 Value ETF (IWD)
NYSEARCA: IWD · Real-Time Price · USD
193.37
+0.53 (0.27%)
Jun 27, 2025, 4:00 PM - Market closed
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 193.11 | 194.43 | 192.63 | 193.37 | 193.37 | 0.27% | 5,873,118 |
| Jun 26, 2025 | 191.92 | 193.01 | 191.92 | 192.84 | 192.84 | 0.71% | 1,255,772 |
| Jun 25, 2025 | 192.44 | 192.54 | 191.25 | 191.48 | 191.48 | -0.57% | 1,972,582 |
| Jun 24, 2025 | 191.64 | 192.99 | 191.46 | 192.57 | 192.57 | 0.83% | 1,554,203 |
| Jun 23, 2025 | 189.75 | 191.13 | 188.55 | 190.99 | 190.99 | 0.83% | 2,061,750 |
| Jun 20, 2025 | 189.93 | 190.33 | 189.07 | 189.42 | 189.42 | 0.15% | 1,514,554 |
| Jun 18, 2025 | 189.15 | 190.32 | 188.68 | 189.13 | 189.13 | 0.19% | 1,900,346 |
| Jun 17, 2025 | 189.71 | 190.09 | 188.60 | 188.77 | 188.77 | -0.82% | 1,849,963 |
| Jun 16, 2025 | 190.15 | 191.24 | 189.84 | 190.34 | 190.34 | 0.27% | 5,833,590 |
| Jun 13, 2025 | 190.54 | 191.41 | 189.38 | 189.83 | 189.00 | -1.00% | 2,226,104 |
| Jun 12, 2025 | 190.70 | 191.75 | 190.23 | 191.74 | 190.90 | 0.23% | 2,029,117 |
| Jun 11, 2025 | 191.80 | 192.01 | 190.68 | 191.30 | 190.46 | -0.13% | 1,648,144 |
| Jun 10, 2025 | 191.08 | 191.86 | 190.94 | 191.55 | 190.71 | 0.38% | 2,102,761 |
| Jun 9, 2025 | 191.12 | 191.62 | 190.20 | 190.83 | 190.00 | 0.04% | 2,505,055 |
| Jun 6, 2025 | 190.33 | 191.14 | 190.07 | 190.76 | 189.93 | 0.98% | 1,447,409 |
| Jun 5, 2025 | 189.63 | 189.81 | 188.39 | 188.91 | 188.08 | -0.19% | 1,876,977 |
| Jun 4, 2025 | 190.31 | 190.44 | 189.26 | 189.27 | 188.44 | -0.39% | 1,348,112 |
| Jun 3, 2025 | 188.75 | 190.20 | 188.19 | 190.01 | 189.18 | 0.58% | 1,737,105 |
| Jun 2, 2025 | 188.29 | 188.96 | 186.64 | 188.91 | 188.08 | 0.15% | 3,702,238 |
| May 30, 2025 | 187.93 | 189.17 | 187.11 | 188.62 | 187.79 | 0.06% | 3,602,069 |
| May 29, 2025 | 188.51 | 188.63 | 186.94 | 188.50 | 187.68 | 0.37% | 3,227,971 |
| May 28, 2025 | 189.22 | 189.43 | 187.54 | 187.80 | 186.98 | -0.80% | 2,495,672 |
| May 27, 2025 | 188.03 | 189.32 | 187.26 | 189.32 | 188.49 | 1.64% | 3,682,621 |
| May 23, 2025 | 184.91 | 186.73 | 184.69 | 186.27 | 185.46 | -0.21% | 2,223,382 |
| May 22, 2025 | 186.82 | 187.57 | 185.67 | 186.66 | 185.84 | -0.28% | 2,925,536 |
| May 21, 2025 | 189.66 | 189.95 | 187.12 | 187.19 | 186.37 | -1.98% | 2,162,708 |
| May 20, 2025 | 190.96 | 191.48 | 190.25 | 190.98 | 190.14 | -0.17% | 1,552,121 |
| May 19, 2025 | 189.73 | 191.47 | 189.53 | 191.30 | 190.46 | 0.11% | 2,570,579 |
| May 16, 2025 | 189.16 | 191.09 | 188.82 | 191.09 | 190.25 | 0.97% | 1,908,300 |
| May 15, 2025 | 187.17 | 189.36 | 187.00 | 189.26 | 188.43 | 1.01% | 3,638,201 |
| May 14, 2025 | 188.57 | 188.74 | 187.07 | 187.36 | 186.54 | -0.67% | 1,740,351 |
| May 13, 2025 | 188.95 | 189.49 | 188.49 | 188.62 | 187.79 | -0.17% | 2,227,504 |
| May 12, 2025 | 189.07 | 189.23 | 187.89 | 188.95 | 188.12 | 2.11% | 3,788,718 |
| May 9, 2025 | 185.51 | 185.76 | 184.61 | 185.05 | 184.24 | -0.02% | 2,030,089 |
| May 8, 2025 | 185.00 | 186.88 | 184.47 | 185.09 | 184.28 | 0.65% | 3,225,680 |
| May 7, 2025 | 183.62 | 184.76 | 183.02 | 183.89 | 183.09 | 0.53% | 1,436,165 |
| May 6, 2025 | 182.86 | 184.20 | 182.36 | 182.92 | 182.12 | -0.65% | 1,211,735 |
| May 5, 2025 | 183.76 | 185.06 | 183.25 | 184.12 | 183.31 | -0.42% | 2,321,085 |
| May 2, 2025 | 184.11 | 185.40 | 183.65 | 184.90 | 184.09 | 1.53% | 1,707,199 |
| May 1, 2025 | 182.14 | 183.50 | 181.29 | 182.11 | 181.31 | -0.09% | 1,482,962 |
| Apr 30, 2025 | 180.89 | 182.75 | 178.62 | 182.27 | 181.47 | 0.11% | 1,663,970 |
| Apr 29, 2025 | 180.54 | 182.50 | 180.31 | 182.07 | 181.27 | 0.56% | 1,741,773 |
| Apr 28, 2025 | 180.83 | 181.89 | 179.51 | 181.05 | 180.26 | 0.34% | 1,509,912 |
| Apr 25, 2025 | 180.23 | 180.57 | 179.03 | 180.43 | 179.64 | -0.21% | 1,236,360 |
| Apr 24, 2025 | 178.53 | 181.14 | 177.87 | 180.81 | 180.02 | 1.30% | 1,558,228 |
| Apr 23, 2025 | 180.00 | 182.00 | 177.96 | 178.49 | 177.71 | 0.83% | 2,559,358 |
| Apr 22, 2025 | 174.75 | 177.35 | 174.55 | 177.02 | 176.25 | 2.38% | 1,835,219 |
| Apr 21, 2025 | 175.36 | 175.55 | 171.13 | 172.90 | 172.14 | -1.94% | 7,574,446 |
| Apr 17, 2025 | 175.44 | 177.83 | 175.44 | 176.32 | 175.55 | 0.30% | 2,043,434 |
| Apr 16, 2025 | 177.52 | 178.52 | 174.61 | 175.80 | 175.03 | -1.11% | 4,595,126 |