iShares Russell 1000 Valu... (IWD)
AMEX: IWD
· Real-Time Price · USD
203.97
0.38 (0.19%)
At close: Oct 01, 2025, 3:36 PM
IWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 202.93 | 203.77 | 202.18 | 203.59 | n/a | 0.18% | 3,100,443 |
| Sep 29, 2025 | 203.61 | 203.85 | 202.60 | 203.22 | n/a | 0.12% | 1,874,500 |
| Sep 26, 2025 | 201.94 | 203.21 | 201.90 | 202.98 | 202.98 | 0.84% | 2,301,800 |
| Sep 25, 2025 | 201.79 | 201.86 | 200.54 | 201.29 | 201.29 | -0.46% | 2,108,900 |
| Sep 24, 2025 | 202.91 | 203.22 | 202.12 | 202.23 | 202.23 | -0.20% | 1,494,921 |
| Sep 23, 2025 | 202.74 | 203.93 | 202.37 | 202.63 | 202.63 | 0.07% | 6,067,633 |
| Sep 22, 2025 | 202.07 | 202.81 | 201.79 | 202.48 | 202.48 | -0.14% | 2,211,400 |
| Sep 19, 2025 | 203.47 | 203.47 | 202.09 | 202.77 | 202.77 | -0.17% | 2,658,638 |
| Sep 18, 2025 | 202.58 | 203.57 | 202.13 | 203.11 | 203.11 | 0.50% | 1,814,700 |
| Sep 17, 2025 | 201.75 | 203.71 | 200.86 | 202.09 | 202.09 | 0.30% | 1,953,800 |
| Sep 16, 2025 | 201.96 | 202.13 | 200.93 | 201.49 | 201.49 | -0.52% | 1,907,448 |
| Sep 15, 2025 | 203.13 | 203.51 | 202.36 | 202.55 | 201.65 | -0.04% | 5,265,612 |
| Sep 12, 2025 | 203.49 | 203.84 | 202.52 | 202.63 | 201.73 | -0.60% | 1,809,409 |
| Sep 11, 2025 | 201.46 | 204.02 | 201.31 | 203.86 | 202.95 | 1.31% | 2,882,100 |
| Sep 10, 2025 | 201.63 | 202.16 | 200.67 | 201.23 | 200.33 | -0.25% | 2,872,300 |
| Sep 9, 2025 | 201.19 | 202.02 | 201.13 | 201.74 | 200.84 | 0.11% | 2,516,331 |
| Sep 8, 2025 | 201.65 | 201.65 | 200.40 | 201.51 | 200.61 | -0.04% | 2,428,948 |
| Sep 5, 2025 | 202.23 | 203.12 | 200.63 | 201.59 | 200.69 | -0.25% | 2,822,825 |
| Sep 4, 2025 | 200.70 | 202.11 | 200.21 | 202.09 | 201.19 | 0.82% | 2,165,847 |
| Sep 3, 2025 | 200.58 | 201.05 | 199.46 | 200.45 | 199.56 | -0.07% | 1,816,648 |
Page 1 of 136