iShares Russell 1000 Value ETF (IWD) Historical Stock Data
186.82 ↑1.60 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWD is down -0.23% a day on average. There have been 9 days where iShares Russell 1000 Value ETF closed green and 21 days where IWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 185.81 | 186.82 | ↑$1.01 (0.54%) | 185.26 | 186.91 | 1.61M |
| 2025-01-13 | 183.05 | 185.22 | ↑$2.17 (1.19%) | 182.97 | 185.27 | 4.09M |
| 2025-01-10 | 185.27 | 183.57 | ↓$1.70 (-0.92%) | 183.35 | 185.60 | 4.49M |
| 2025-01-08 | 185.76 | 186.23 | ↑$0.47 (0.25%) | 184.57 | 186.33 | 2.08M |
| 2025-01-07 | 187.15 | 186.02 | ↓$1.13 (-0.60%) | 185.44 | 187.50 | 1.72M |
| 2025-01-06 | 187.23 | 186.30 | ↓$0.93 (-0.50%) | 186.01 | 188.13 | 3.52M |
| 2025-01-03 | 185.58 | 186.51 | ↑$0.93 (0.50%) | 184.77 | 186.73 | 2.53M |
| 2025-01-02 | 186.14 | 184.76 | ↓$1.38 (-0.74%) | 183.96 | 186.63 | 3.04M |
| 2024-12-31 | 185.41 | 185.13 | ↓$0.28 (-0.15%) | 184.36 | 185.88 | 4.50M |
| 2024-12-30 | 185.09 | 184.65 | ↓$0.44 (-0.24%) | 183.41 | 185.42 | 2.96M |
| 2024-12-27 | 186.77 | 186.51 | ↓$0.26 (-0.14%) | 185.65 | 187.90 | 5.03M |
| 2024-12-26 | 186.70 | 187.68 | ↑$0.98 (0.52%) | 186.52 | 187.83 | 2.31M |
| 2024-12-24 | 185.95 | 187.36 | ↑$1.41 (0.76%) | 185.62 | 187.41 | 1.82M |
| 2024-12-23 | 185.00 | 185.83 | ↑$0.83 (0.45%) | 184.08 | 186.00 | 3.39M |
| 2024-12-20 | 182.99 | 185.54 | ↑$2.55 (1.39%) | 182.71 | 186.67 | 5.80M |
| 2024-12-19 | 184.75 | 183.23 | ↓$1.52 (-0.82%) | 183.20 | 185.70 | 5.32M |
| 2024-12-18 | 188.90 | 183.78 | ↓$5.12 (-2.71%) | 183.64 | 189.28 | 4.52M |
| 2024-12-17 | 189.28 | 188.77 | ↓$0.51 (-0.27%) | 188.40 | 189.60 | 3.76M |
| 2024-12-16 | 192.07 | 191.08 | ↓$0.99 (-0.52%) | 190.88 | 192.52 | 8.24M |
| 2024-12-13 | 192.68 | 192.03 | ↓$0.65 (-0.34%) | 191.65 | 192.68 | 2.23M |
| 2024-12-12 | 193.47 | 192.57 | ↓$0.90 (-0.47%) | 192.53 | 193.65 | 1.92M |
| 2024-12-11 | 194.40 | 193.40 | ↓$1.00 (-0.51%) | 193.37 | 194.40 | 2.74M |
| 2024-12-10 | 194.70 | 193.80 | ↓$0.90 (-0.46%) | 193.26 | 194.75 | 2.29M |
| 2024-12-09 | 196.20 | 194.70 | ↓$1.50 (-0.76%) | 194.62 | 196.44 | 2.10M |
| 2024-12-06 | 196.96 | 195.92 | ↓$1.04 (-0.53%) | 195.73 | 197.18 | 2.10M |
| 2024-12-05 | 197.33 | 196.59 | ↓$0.74 (-0.38%) | 196.50 | 197.66 | 1.70M |
| 2024-12-04 | 197.72 | 197.37 | ↓$0.35 (-0.18%) | 196.61 | 197.77 | 2.10M |
| 2024-12-03 | 199.00 | 197.60 | ↓$1.40 (-0.70%) | 197.55 | 199.18 | 1.81M |
| 2024-12-02 | 199.77 | 198.61 | ↓$1.16 (-0.58%) | 198.18 | 199.97 | 3.28M |
| 2024-11-29 | 199.63 | 199.79 | ↑$0.16 (0.08%) | 199.58 | 200.42 | 1M |
Create an account or log in to view more rows.
$IWD bounce back baby
$IWD Looking for this cup to breakout.
$IWD green is good
$IWD Bullish AF ??
$IWD HODL!!!
$IWD Longs will be rewarded handsomely
$IWD MAY RIP TOMORROW
$IWD pressure
$IWD f this stock
$IWD time will come