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
May 13, 2026234.37235.07233.30234.69233.10955,000
May 12, 2026234.08234.54232.17234.21232.621,398,900
May 11, 2026234.59235.11234.26234.63233.041,585,100
May 8, 2026233.19234.11232.74233.90232.321,868,500
May 7, 2026234.09234.18231.44232.02230.452,312,600
May 6, 2026233.65234.81233.32234.48232.891,275,000
May 5, 2026230.76232.52230.76232.03230.461,620,400
May 4, 2026230.48231.43229.33229.60228.042,013,500
May 1, 2026231.43232.26230.78230.86229.304,360,500
Apr 30, 2026228.00231.47227.61231.25229.684,360,800
Apr 29, 2026227.12227.37226.23227.07225.531,356,800
Apr 28, 2026227.74228.06226.49227.08225.541,259,000
Apr 27, 2026227.63228.83227.57227.67226.132,409,600
Apr 24, 2026228.34228.54227.30227.65226.11996,300
Apr 23, 2026226.63227.99225.61227.49225.952,190,800
Apr 22, 2026227.45227.80226.07226.55225.021,033,600
Apr 21, 2026228.00228.46225.52225.87224.342,428,200
Apr 20, 2026227.03227.78226.89227.29225.751,792,800
Apr 17, 2026225.74228.02225.58227.15225.611,571,100
Apr 16, 2026224.00224.98224.00224.94223.422,270,900
Apr 15, 2026224.65224.86223.25224.02222.501,350,400
Apr 14, 2026223.63224.97222.84224.75223.231,314,700
Apr 13, 2026221.20223.74221.19223.71222.198,833,200
Apr 10, 2026223.38223.44221.63221.85220.351,324,400
Apr 9, 2026221.43223.65221.26223.17221.661,681,700