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
Apr 8, 2026220.65222.03220.17221.95220.452,362,100
Apr 7, 2026216.21216.93215.34216.68215.212,065,800
Apr 6, 2026215.46216.66215.23216.61215.142,078,400
Apr 2, 2026212.97216.44212.66215.52214.062,315,100
Apr 1, 2026214.44215.96214.44214.94213.484,947,600
Mar 31, 2026211.35214.14210.61213.67212.226,365,000
Mar 30, 2026211.95212.19208.66209.42208.004,105,700
Mar 27, 2026211.90212.40209.63210.05208.633,784,900
Mar 26, 2026213.73214.95212.36212.51211.072,854,800
Mar 25, 2026215.20215.87213.64214.87213.415,170,600
Mar 24, 2026211.77215.06211.57213.82212.373,165,700
Mar 23, 2026214.00215.46212.73213.13211.696,005,200
Mar 20, 2026213.80214.17210.30211.31209.885,265,700
Mar 19, 2026212.58215.00212.37213.95212.503,481,300
Mar 18, 2026216.22216.45214.12214.22212.773,362,000
Mar 17, 2026217.01217.80216.70216.84215.372,426,500
Mar 16, 2026216.57217.72216.14216.61214.334,100,900
Mar 13, 2026215.93216.92214.45214.74212.483,468,700
Mar 12, 2026215.80216.53214.58214.67212.4113,125,100
Mar 11, 2026217.81218.29216.56217.58215.294,034,200
Mar 10, 2026218.48220.53217.61218.07215.774,928,100
Mar 9, 2026215.82219.21213.80218.72216.425,549,100
Mar 6, 2026218.11218.33216.18217.72215.435,068,800
Mar 5, 2026221.83222.57219.10220.59218.275,216,300
Mar 4, 2026222.90223.64221.53223.25220.904,053,900