iShares Russell 1000 Valu... (IWD)
AMEX: IWD
· Real-Time Price · USD
201.41
0.63 (0.31%)
At close: Aug 27, 2025, 10:08 AM
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 200.16 | 200.95 | 200.00 | 200.78 | 200.78 | 0.18% | 1,679,371 |
| Aug 25, 2025 | 201.39 | 201.63 | 200.35 | 200.41 | 200.41 | -0.67% | 3,039,235 |
| Aug 22, 2025 | 199.40 | 202.19 | 199.40 | 201.77 | 201.77 | 1.69% | 2,653,737 |
| Aug 21, 2025 | 198.49 | 198.92 | 197.77 | 198.41 | 198.41 | -0.37% | 2,194,638 |
| Aug 20, 2025 | 199.06 | 199.52 | 198.33 | 199.15 | 199.15 | 0.10% | 2,717,400 |
| Aug 19, 2025 | 198.31 | 199.72 | 198.31 | 198.95 | 198.95 | 0.32% | 1,815,900 |
| Aug 18, 2025 | 198.29 | 198.69 | 197.98 | 198.31 | 198.31 | 0.01% | 1,896,500 |
| Aug 15, 2025 | 199.16 | 199.25 | 198.21 | 198.29 | 198.29 | -0.19% | 1,596,800 |
| Aug 14, 2025 | 198.21 | 198.82 | 197.65 | 198.66 | 198.66 | -0.29% | 1,968,418 |
| Aug 13, 2025 | 197.81 | 199.31 | 197.69 | 199.24 | 199.24 | 0.99% | 1,924,824 |
| Aug 12, 2025 | 195.76 | 197.38 | 195.67 | 197.29 | 197.29 | 1.10% | 1,342,620 |
| Aug 11, 2025 | 196.06 | 196.45 | 194.80 | 195.15 | 195.15 | -0.26% | 1,122,700 |
| Aug 8, 2025 | 195.23 | 196.09 | 195.02 | 195.66 | 195.66 | 0.51% | 853,911 |
| Aug 7, 2025 | 195.68 | 196.14 | 194.02 | 194.67 | 194.67 | 0.01% | 1,662,329 |
| Aug 6, 2025 | 194.87 | 195.15 | 194.07 | 194.65 | 194.65 | 0.03% | 1,332,700 |
| Aug 5, 2025 | 194.90 | 195.30 | 193.80 | 194.60 | 194.60 | -0.11% | 1,312,900 |
| Aug 4, 2025 | 193.57 | 194.87 | 193.41 | 194.81 | 194.81 | 1.06% | 1,909,444 |
| Aug 1, 2025 | 193.76 | 193.82 | 191.64 | 192.76 | 192.76 | -1.36% | 3,357,700 |
| Jul 31, 2025 | 196.44 | 197.49 | 194.98 | 195.42 | 195.42 | -0.84% | 3,601,300 |
| Jul 30, 2025 | 198.30 | 198.56 | 196.19 | 197.07 | 197.07 | -0.49% | 2,657,428 |