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
Jan 26, 2026218.91219.46218.75219.11216.803,368,200
Jan 23, 2026219.24219.35217.80218.48216.182,979,700
Jan 22, 2026219.97220.72219.30219.71217.392,718,100
Jan 21, 2026216.86219.79216.86219.13216.824,476,500
Jan 20, 2026216.66217.86215.56215.94213.666,650,800
Jan 16, 2026219.35219.71218.60218.99216.683,769,500
Jan 15, 2026218.91219.86218.68219.20216.893,834,500
Jan 14, 2026217.20218.40217.06218.32216.025,267,700
Jan 13, 2026218.18218.51216.92217.51215.224,156,500
Jan 12, 2026216.81217.85216.35217.72215.434,780,200
Jan 9, 2026216.53217.89216.53217.59215.303,172,400
Jan 8, 2026214.34216.61214.19216.14213.863,782,000
Jan 7, 2026216.40216.79214.18214.35212.092,843,300
Jan 6, 2026214.46216.78214.46216.57214.292,796,700
Jan 5, 2026212.81215.15212.81214.62212.369,013,300
Jan 2, 2026211.02212.41210.16212.20209.966,475,900
Dec 31, 2025211.87211.95210.28210.34208.122,407,300
Dec 30, 2025212.15212.35211.76211.94209.712,236,800
Dec 29, 2025212.12212.67211.68212.04209.815,821,400
Dec 26, 2025212.46212.62211.82212.45210.213,532,700
Dec 24, 2025211.77212.78211.56212.55210.311,466,300
Dec 23, 2025211.20211.84211.12211.61209.382,134,600
Dec 22, 2025210.55211.64210.51211.48209.255,018,900
Dec 19, 2025209.19210.59209.12209.88207.675,295,800
Dec 18, 2025209.83210.66208.63209.06206.864,996,200