iShares Russell 1000 Value ETF

IWD · NYSEArca

Prices in USD

Historical prices

iShares Russell 1000 Value ETF (IWD), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 17, 2025209.67210.39208.51208.65206.455,250,400
Dec 16, 2025210.95211.20208.66209.32207.115,355,700
Dec 15, 2025212.71212.86211.27212.10208.865,334,200
Dec 12, 2025213.36213.53211.22211.79208.555,654,700
Dec 11, 2025211.42213.00211.40212.85209.605,045,400
Dec 10, 2025208.80211.92208.64211.49208.265,636,800
Dec 9, 2025209.22210.17208.60208.64205.453,068,400
Dec 8, 2025210.57210.57208.83209.13205.934,095,300
Dec 5, 2025210.51211.41210.28210.47207.257,183,400
Dec 4, 2025210.38210.68209.69210.24207.033,881,000
Dec 3, 2025208.66210.49208.66210.33207.113,289,500
Dec 2, 2025208.98209.15207.86208.43205.243,466,800
Dec 1, 2025208.85209.97208.41208.55205.363,469,000
Nov 28, 2025208.94210.18208.71209.98206.774,427,200
Nov 26, 2025207.36209.21207.36208.48205.292,659,700
Nov 25, 2025205.00207.52204.80207.26204.093,997,500
Nov 24, 2025203.64204.91202.99204.48201.353,964,300
Nov 21, 2025201.02204.12200.61203.04199.947,159,600
Nov 20, 2025204.12204.85199.79199.94196.889,120,700
Nov 19, 2025202.38203.17201.20202.08198.994,369,600
Nov 18, 2025201.92203.58201.17202.33199.248,633,800
Nov 17, 2025204.78205.30201.91202.58199.485,512,200
Nov 14, 2025204.21205.79203.72204.79201.665,406,400
Nov 13, 2025207.42207.93205.20205.47202.334,589,200
Nov 12, 2025207.62208.66207.55208.01204.832,363,800