IWD Historical Prices
iShares Russell 1000 Value ETF · daily open, high, low, close & volume
Trading days
250
Period high
267.24
Period low
199.79
Period change
+28.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 263.79 | 263.98 | 261.68 | 263.31 | +0.22% | 2,029,652 |
| Nov 12, 2026 | 264.38 | 265.00 | 262.54 | 262.73 | -0.41% | 1,988,011 |
| Nov 11, 2026 | 263.00 | 263.87 | 262.25 | 263.81 | +0.45% | 1,415,133 |
| Nov 10, 2026 | 261.59 | 263.11 | 261.04 | 262.64 | +0.01% | 1,766,134 |
| Nov 9, 2026 | 260.30 | 263.60 | 259.96 | 262.61 | +2.00% | 3,026,131 |
| Nov 6, 2026 | 255.33 | 258.99 | 255.16 | 257.45 | -0.36% | 2,809,570 |
| Nov 5, 2026 | 266.73 | 267.24 | 258.01 | 258.38 | -2.61% | 3,205,469 |
| Nov 4, 2026 | 263.10 | 265.57 | 262.93 | 265.30 | +2.60% | 2,349,908 |
| Nov 3, 2026 | 258.29 | 259.47 | 257.79 | 258.58 | -0.30% | 2,188,792 |
| Nov 2, 2026 | 259.46 | 261.14 | 259.20 | 259.36 | +0.27% | 2,619,620 |
| Oct 30, 2026 | 260.12 | 260.12 | 257.66 | 258.65 | -0.81% | 3,141,869 |
| Oct 29, 2026 | 260.03 | 260.82 | 259.74 | 260.76 | +0.79% | 2,207,822 |
| Oct 28, 2026 | 258.04 | 258.96 | 257.70 | 258.72 | +0.08% | 1,891,332 |
| Oct 27, 2026 | 258.38 | 258.73 | 257.56 | 258.51 | +0.06% | 1,466,149 |
| Oct 26, 2026 | 257.68 | 259.03 | 257.68 | 258.35 | +0.36% | 10,351,711 |
| Oct 23, 2026 | 257.94 | 258.18 | 256.57 | 257.42 | -0.63% | 1,109,997 |
| Oct 22, 2026 | 257.68 | 259.05 | 256.91 | 259.05 | +0.29% | 3,547,240 |
| Oct 21, 2026 | 257.58 | 258.52 | 257.10 | 258.29 | +0.23% | 1,028,314 |
| Oct 20, 2026 | 256.10 | 257.97 | 255.88 | 257.70 | +0.89% | 1,149,521 |
| Oct 19, 2026 | 255.86 | 256.31 | 255.38 | 255.43 | -0.13% | 1,309,863 |
| Oct 16, 2026 | 257.40 | 257.79 | 254.80 | 255.77 | -0.14% | 2,691,101 |
| Oct 15, 2026 | 255.27 | 256.34 | 255.02 | 256.12 | +0.76% | 1,788,179 |
| Oct 14, 2026 | 254.01 | 254.58 | 253.09 | 254.20 | -0.13% | 1,409,226 |
| Oct 13, 2026 | 255.61 | 256.03 | 254.24 | 254.53 | -0.05% | 1,714,785 |
| Oct 12, 2026 | 254.11 | 254.71 | 254.01 | 254.65 | +0.44% | 1,457,134 |
| Oct 9, 2026 | 251.82 | 253.79 | 251.82 | 253.54 | +0.61% | 1,250,080 |
| Oct 8, 2026 | 250.43 | 252.15 | 250.05 | 252.00 | +0.49% | 1,562,079 |
| Oct 7, 2026 | 250.88 | 251.31 | 249.98 | 250.78 | -0.38% | 1,150,497 |
| Oct 6, 2026 | 251.25 | 252.21 | 250.85 | 251.74 | +0.55% | 1,354,720 |
| Oct 5, 2026 | 249.25 | 251.03 | 248.60 | 250.36 | +0.39% | 1,488,296 |
| Oct 2, 2026 | 249.50 | 250.08 | 248.64 | 249.38 | +0.46% | 1,698,556 |
| Oct 1, 2026 | 248.35 | 248.61 | 246.68 | 248.24 | +0.13% | 2,803,733 |
| Sep 30, 2026 | 249.57 | 250.19 | 247.92 | 247.93 | -0.42% | 3,266,388 |
| Sep 29, 2026 | 249.56 | 249.58 | 248.15 | 248.98 | -0.43% | 1,506,636 |
| Sep 28, 2026 | 250.60 | 251.13 | 249.79 | 250.05 | -0.75% | 1,384,805 |
| Sep 25, 2026 | 250.83 | 252.27 | 250.24 | 251.93 | +0.47% | 1,396,637 |
| Sep 24, 2026 | 251.30 | 251.61 | 250.24 | 250.76 | -0.26% | 1,513,822 |
| Sep 23, 2026 | 252.42 | 252.75 | 251.17 | 251.42 | -0.49% | 1,723,144 |
| Sep 22, 2026 | 254.07 | 254.19 | 252.39 | 252.67 | -0.31% | 1,390,927 |
| Sep 21, 2026 | 252.82 | 253.97 | 252.09 | 253.45 | +0.70% | 1,998,582 |
| Sep 18, 2026 | 252.38 | 252.48 | 251.26 | 251.70 | -0.44% | 1,339,187 |
| Sep 17, 2026 | 253.23 | 253.33 | 252.00 | 252.82 | +0.66% | 1,164,592 |
| Sep 16, 2026 | 253.54 | 253.67 | 249.86 | 251.16 | -0.92% | 1,585,109 |
| Sep 15, 2026 | 253.70 | 254.09 | 252.96 | 253.49 | -0.74% | 1,789,978 |
| Sep 14, 2026 | 255.59 | 256.36 | 254.91 | 255.37 | -0.08% | 1,572,552 |
| Sep 11, 2026 | 255.26 | 255.97 | 254.96 | 255.58 | +0.89% | 1,353,040 |
| Sep 10, 2026 | 253.68 | 254.00 | 252.97 | 253.33 | -0.29% | 1,987,354 |
| Sep 9, 2026 | 254.82 | 255.06 | 253.75 | 254.06 | -0.58% | 2,249,665 |
| Sep 8, 2026 | 256.47 | 256.78 | 255.37 | 255.53 | -0.82% | 1,209,964 |
| Sep 4, 2026 | 258.06 | 258.63 | 257.36 | 257.63 | -0.67% | 1,081,249 |
| Sep 3, 2026 | 258.08 | 259.53 | 257.79 | 259.38 | +0.89% | 1,296,867 |
| Sep 2, 2026 | 256.42 | 257.58 | 256.26 | 257.08 | +0.07% | 1,199,036 |
| Aug 31, 2026 | 257.56 | 257.67 | 256.53 | 256.91 | -0.55% | 2,404,813 |
| Aug 28, 2026 | 258.26 | 259.28 | 257.73 | 258.33 | +0.29% | 1,235,765 |
| Aug 27, 2026 | 257.44 | 258.18 | 257.00 | 257.58 | -0.34% | 1,101,681 |
| Aug 26, 2026 | 257.69 | 258.98 | 257.64 | 258.46 | +0.07% | 1,145,809 |
| Aug 25, 2026 | 258.38 | 258.44 | 257.50 | 258.27 | -0.02% | 1,849,778 |
| Aug 24, 2026 | 257.62 | 258.60 | 257.53 | 258.32 | +0.40% | 2,296,250 |
| Aug 21, 2026 | 257.10 | 257.91 | 256.70 | 257.29 | +0.44% | 1,443,485 |
| Aug 20, 2026 | 257.54 | 258.44 | 256.08 | 256.17 | -1.00% | 2,365,544 |
| Aug 19, 2026 | 258.00 | 260.19 | 257.95 | 258.77 | +0.79% | 2,217,738 |
| Aug 18, 2026 | 257.32 | 257.72 | 256.59 | 256.73 | +0.04% | 1,061,714 |
| Aug 17, 2026 | 258.02 | 258.24 | 256.58 | 256.62 | -0.75% | 1,182,801 |
| Aug 14, 2026 | 258.90 | 259.08 | 258.44 | 258.57 | -0.05% | 879,415 |
| Aug 13, 2026 | 258.32 | 259.30 | 257.65 | 258.70 | +0.36% | 928,339 |
| Aug 12, 2026 | 257.88 | 258.14 | 256.95 | 257.77 | -0.06% | 2,111,650 |
| Aug 11, 2026 | 258.17 | 258.69 | 257.75 | 257.92 | -0.15% | 1,134,716 |
| Aug 10, 2026 | 257.21 | 258.44 | 257.06 | 258.31 | +0.29% | 1,147,978 |
| Aug 7, 2026 | 256.19 | 257.69 | 256.00 | 257.56 | +0.56% | 763,087 |
| Aug 6, 2026 | 257.43 | 257.52 | 255.49 | 256.12 | -0.00% | 1,205,785 |
| Aug 5, 2026 | 257.76 | 257.83 | 255.52 | 256.13 | -0.19% | 1,223,764 |
| Aug 4, 2026 | 253.52 | 257.00 | 253.22 | 256.63 | +0.94% | 1,418,740 |
| Aug 3, 2026 | 253.31 | 254.57 | 253.31 | 254.24 | +0.96% | 1,904,190 |
| Jul 31, 2026 | 250.87 | 252.40 | 249.68 | 251.82 | +0.44% | 1,758,615 |
| Jul 30, 2026 | 250.03 | 251.00 | 248.30 | 250.71 | +0.48% | 1,662,920 |
| Jul 29, 2026 | 251.61 | 252.34 | 249.31 | 249.52 | -1.00% | 1,619,396 |
| Jul 28, 2026 | 251.26 | 252.73 | 251.09 | 252.04 | +0.92% | 1,586,322 |
| Jul 27, 2026 | 249.59 | 250.54 | 249.26 | 249.74 | +0.60% | 2,433,792 |
| Jul 24, 2026 | 246.77 | 249.05 | 246.75 | 248.24 | +0.84% | 1,438,586 |
| Jul 23, 2026 | 246.33 | 247.11 | 245.54 | 246.18 | -0.54% | 1,582,961 |
| Jul 22, 2026 | 247.80 | 248.57 | 247.11 | 247.52 | +0.03% | 1,651,423 |
| Jul 21, 2026 | 246.88 | 247.71 | 246.02 | 247.44 | +0.19% | 889,776 |
| Jul 20, 2026 | 248.13 | 248.46 | 246.68 | 246.96 | -0.43% | 7,189,517 |
| Jul 17, 2026 | 248.71 | 250.50 | 247.71 | 248.03 | -0.57% | 1,516,816 |
| Jul 16, 2026 | 248.03 | 249.57 | 247.97 | 249.46 | +0.88% | 1,285,496 |
| Jul 15, 2026 | 246.61 | 248.23 | 246.61 | 247.28 | +0.37% | 1,130,967 |
| Jul 14, 2026 | 246.86 | 247.74 | 246.06 | 246.37 | -0.50% | 1,062,396 |
| Jul 13, 2026 | 247.40 | 248.66 | 247.26 | 247.62 | +0.32% | 1,682,663 |
| Jul 10, 2026 | 247.32 | 247.46 | 245.66 | 246.84 | +0.19% | 1,205,943 |
| Jul 9, 2026 | 244.68 | 246.46 | 244.41 | 246.38 | +0.48% | 1,669,605 |
| Jul 8, 2026 | 246.80 | 247.07 | 244.80 | 245.20 | -1.03% | 1,524,627 |
| Jul 7, 2026 | 248.91 | 249.26 | 247.56 | 247.74 | +0.20% | 1,263,238 |
| Jul 6, 2026 | 246.96 | 247.48 | 246.06 | 247.24 | +0.17% | 1,987,844 |
| Jul 2, 2026 | 245.15 | 246.94 | 245.15 | 246.81 | +1.20% | 2,345,744 |
| Jul 1, 2026 | 242.76 | 245.27 | 242.59 | 243.88 | +0.60% | 4,815,906 |
| Jun 30, 2026 | 242.56 | 243.13 | 241.88 | 242.43 | -0.13% | 4,591,982 |
| Jun 29, 2026 | 243.26 | 243.67 | 242.21 | 242.75 | -0.00% | 3,817,072 |
| Jun 26, 2026 | 242.87 | 244.20 | 242.32 | 242.76 | -0.68% | 13,481,736 |
| Jun 25, 2026 | 244.46 | 245.71 | 243.20 | 244.41 | +1.41% | 3,728,393 |
| Jun 24, 2026 | 241.32 | 242.41 | 240.02 | 241.00 | +0.02% | 2,725,844 |
| Jun 23, 2026 | 240.19 | 242.13 | 239.46 | 240.95 | -1.06% | 1,541,036 |
| Jun 22, 2026 | 242.94 | 243.75 | 242.75 | 243.53 | +0.56% | 1,990,103 |
| Jun 18, 2026 | 243.07 | 243.15 | 241.74 | 242.18 | +0.75% | 2,691,549 |
| Jun 17, 2026 | 243.24 | 243.94 | 239.98 | 240.38 | -1.06% | 7,200,159 |
| Jun 16, 2026 | 244.53 | 245.51 | 242.85 | 242.96 | -0.34% | 1,351,607 |
| Jun 15, 2026 | 243.86 | 244.67 | 243.47 | 243.78 | +0.68% | 2,004,554 |
| Jun 12, 2026 | 240.69 | 243.00 | 239.92 | 242.13 | +0.98% | 2,083,712 |
| Jun 11, 2026 | 236.82 | 240.62 | 236.22 | 239.78 | +1.93% | 2,506,102 |
| Jun 10, 2026 | 237.66 | 239.27 | 235.24 | 235.24 | -1.23% | 1,611,366 |
| Jun 9, 2026 | 238.99 | 239.97 | 234.17 | 238.17 | +0.38% | 2,160,372 |
| Jun 8, 2026 | 238.19 | 238.94 | 237.04 | 237.27 | +0.36% | 1,585,499 |
| Jun 5, 2026 | 239.42 | 239.77 | 236.12 | 236.42 | -1.91% | 1,924,098 |
| Jun 4, 2026 | 239.53 | 241.35 | 239.50 | 241.03 | +0.72% | 1,325,618 |
| Jun 3, 2026 | 239.17 | 240.11 | 238.94 | 239.30 | -0.01% | 1,478,413 |
| Jun 2, 2026 | 237.31 | 239.59 | 237.10 | 239.32 | +0.78% | 1,204,186 |
| Jun 1, 2026 | 236.76 | 238.12 | 236.39 | 237.46 | -0.21% | 2,249,779 |
| May 29, 2026 | 238.48 | 238.51 | 237.72 | 237.96 | -0.03% | 1,628,437 |
| May 28, 2026 | 237.94 | 238.88 | 236.91 | 238.03 | +0.04% | 1,592,947 |
| May 27, 2026 | 238.75 | 239.17 | 237.50 | 237.93 | -0.16% | 1,187,170 |
| May 26, 2026 | 237.84 | 238.57 | 237.47 | 238.30 | +0.84% | 1,140,997 |
| May 22, 2026 | 235.87 | 237.01 | 235.52 | 236.32 | +0.69% | 938,474 |
| May 21, 2026 | 232.81 | 234.88 | 231.76 | 234.70 | +0.38% | 1,662,037 |
| May 20, 2026 | 232.54 | 233.97 | 231.90 | 233.80 | +0.90% | 1,133,913 |
| May 19, 2026 | 231.68 | 232.97 | 230.75 | 231.72 | -0.41% | 1,131,616 |
| May 18, 2026 | 232.64 | 233.47 | 231.46 | 232.67 | +0.21% | 2,161,681 |
| May 15, 2026 | 233.58 | 233.62 | 232.09 | 232.18 | -1.27% | 1,458,270 |
| May 14, 2026 | 235.26 | 236.01 | 234.88 | 235.17 | +0.20% | 1,461,574 |
| May 13, 2026 | 234.37 | 235.07 | 233.30 | 234.69 | +0.20% | 954,985 |
| May 12, 2026 | 234.08 | 234.54 | 232.17 | 234.21 | -0.18% | 1,398,937 |
| May 11, 2026 | 234.59 | 235.11 | 234.26 | 234.63 | +0.31% | 1,585,139 |
| May 8, 2026 | 233.19 | 234.10 | 232.74 | 233.90 | +0.81% | 1,868,507 |
| May 7, 2026 | 234.09 | 234.18 | 231.44 | 232.02 | -1.05% | 2,312,568 |
| May 6, 2026 | 233.65 | 234.81 | 233.32 | 234.48 | +1.06% | 1,274,964 |
| May 5, 2026 | 230.76 | 232.52 | 230.76 | 232.03 | +1.06% | 1,620,430 |
| May 4, 2026 | 230.48 | 231.43 | 229.33 | 229.60 | -0.55% | 2,013,545 |
| May 1, 2026 | 231.43 | 232.26 | 230.78 | 230.86 | -0.17% | 4,360,805 |
| Apr 30, 2026 | 228.00 | 231.47 | 227.61 | 231.25 | +1.84% | 4,360,798 |
| Apr 29, 2026 | 227.12 | 227.37 | 226.23 | 227.07 | -0.00% | 1,356,784 |
| Apr 28, 2026 | 227.74 | 228.06 | 226.49 | 227.08 | -0.26% | 1,259,011 |
| Apr 27, 2026 | 227.63 | 228.83 | 227.57 | 227.67 | +0.01% | 2,409,655 |
| Apr 24, 2026 | 228.34 | 228.54 | 227.30 | 227.65 | +0.07% | 996,268 |
| Apr 23, 2026 | 226.63 | 227.99 | 225.61 | 227.49 | +0.41% | 2,190,770 |
| Apr 22, 2026 | 227.45 | 227.80 | 226.07 | 226.55 | +0.30% | 1,033,579 |
| Apr 21, 2026 | 228.00 | 228.46 | 225.52 | 225.87 | -0.62% | 2,418,064 |
| Apr 20, 2026 | 227.03 | 227.78 | 226.89 | 227.29 | +0.06% | 1,788,797 |
| Apr 17, 2026 | 225.74 | 228.02 | 225.58 | 227.15 | +0.98% | 1,571,092 |
| Apr 16, 2026 | 224.00 | 224.98 | 224.00 | 224.94 | +0.41% | 2,270,870 |
| Apr 15, 2026 | 224.65 | 224.86 | 223.25 | 224.02 | -0.32% | 1,350,455 |
| Apr 14, 2026 | 223.63 | 224.97 | 222.84 | 224.75 | +0.46% | 1,314,750 |
| Apr 13, 2026 | 221.20 | 223.74 | 221.19 | 223.71 | +0.84% | 8,831,850 |
| Apr 10, 2026 | 223.38 | 223.44 | 221.63 | 221.85 | -0.59% | 1,323,760 |
| Apr 9, 2026 | 221.43 | 223.65 | 221.26 | 223.17 | +0.55% | 1,679,797 |
| Apr 8, 2026 | 220.65 | 222.03 | 220.17 | 221.95 | +2.43% | 2,362,139 |
| Apr 7, 2026 | 216.21 | 216.93 | 215.34 | 216.68 | +0.03% | 2,065,774 |
| Apr 6, 2026 | 215.46 | 216.66 | 215.23 | 216.61 | +0.51% | 2,078,396 |
| Apr 2, 2026 | 212.97 | 216.44 | 212.66 | 215.52 | +0.27% | 2,315,132 |
| Apr 1, 2026 | 214.44 | 215.96 | 214.44 | 214.94 | +0.59% | 4,947,980 |
| Mar 31, 2026 | 211.35 | 214.14 | 210.61 | 213.67 | +2.03% | 6,365,029 |
| Mar 30, 2026 | 211.95 | 212.19 | 208.66 | 209.42 | -0.30% | 4,105,946 |
| Mar 27, 2026 | 211.90 | 212.40 | 209.63 | 210.05 | -1.16% | 3,784,898 |
| Mar 26, 2026 | 213.73 | 214.95 | 212.36 | 212.51 | -1.10% | 2,854,806 |
| Mar 25, 2026 | 215.20 | 215.87 | 213.64 | 214.87 | +0.49% | 5,170,583 |
| Mar 24, 2026 | 211.77 | 215.06 | 211.57 | 213.82 | +0.32% | 3,165,658 |
| Mar 23, 2026 | 214.00 | 215.46 | 212.72 | 213.13 | +0.86% | 6,005,202 |
| Mar 20, 2026 | 213.80 | 214.17 | 210.29 | 211.31 | -1.23% | 5,261,933 |
| Mar 19, 2026 | 212.58 | 215.00 | 212.37 | 213.95 | -0.13% | 3,481,264 |
| Mar 18, 2026 | 216.22 | 216.44 | 214.12 | 214.22 | -1.21% | 3,362,025 |
| Mar 17, 2026 | 217.01 | 217.80 | 216.70 | 216.84 | +0.11% | 2,425,257 |
| Mar 16, 2026 | 216.57 | 217.72 | 216.13 | 216.61 | +0.87% | 4,100,948 |
| Mar 13, 2026 | 215.93 | 216.92 | 214.45 | 214.74 | +0.03% | 3,468,929 |
| Mar 12, 2026 | 215.80 | 216.53 | 214.58 | 214.67 | -1.34% | 13,125,135 |
| Mar 11, 2026 | 217.81 | 218.29 | 216.56 | 217.58 | -0.22% | 4,034,210 |
| Mar 10, 2026 | 218.48 | 220.53 | 217.61 | 218.07 | -0.30% | 4,928,062 |
| Mar 9, 2026 | 215.82 | 219.21 | 213.80 | 218.72 | +0.46% | 5,549,075 |
| Mar 6, 2026 | 218.11 | 218.33 | 216.18 | 217.72 | -1.30% | 5,068,825 |
| Mar 5, 2026 | 221.83 | 222.57 | 219.10 | 220.59 | -1.19% | 5,216,523 |
| Mar 4, 2026 | 222.90 | 223.64 | 221.53 | 223.25 | +0.44% | 4,053,865 |
| Mar 3, 2026 | 221.32 | 223.11 | 218.78 | 222.27 | -1.28% | 6,586,458 |
| Mar 2, 2026 | 223.79 | 225.77 | 223.46 | 225.15 | -0.16% | 3,796,321 |
| Feb 27, 2026 | 223.98 | 225.60 | 223.42 | 225.52 | +0.06% | 3,209,513 |
| Feb 26, 2026 | 225.23 | 226.17 | 223.94 | 225.38 | +0.15% | 2,901,938 |
| Feb 25, 2026 | 225.10 | 225.29 | 223.67 | 225.04 | +0.29% | 2,175,299 |
| Feb 24, 2026 | 223.00 | 224.69 | 222.77 | 224.39 | +0.60% | 2,459,007 |
| Feb 23, 2026 | 224.70 | 225.67 | 222.34 | 223.06 | -0.98% | 2,684,887 |
| Feb 20, 2026 | 223.50 | 225.43 | 223.30 | 225.27 | +0.58% | 4,571,763 |
| Feb 19, 2026 | 223.74 | 224.26 | 222.94 | 223.97 | -0.15% | 2,069,551 |
| Feb 18, 2026 | 223.60 | 224.92 | 223.14 | 224.31 | +0.50% | 3,798,262 |
| Feb 17, 2026 | 223.49 | 224.33 | 221.72 | 223.20 | -0.23% | 4,747,185 |
| Feb 13, 2026 | 222.11 | 224.72 | 221.38 | 223.71 | +0.68% | 4,538,438 |
| Feb 12, 2026 | 225.48 | 226.39 | 221.97 | 222.21 | -1.17% | 4,430,621 |
| Feb 11, 2026 | 225.40 | 225.89 | 223.95 | 224.83 | +0.22% | 2,049,883 |
| Feb 10, 2026 | 224.41 | 225.22 | 224.14 | 224.34 | -0.12% | 2,713,894 |
| Feb 9, 2026 | 223.82 | 225.09 | 223.25 | 224.62 | +0.02% | 2,021,254 |
| Feb 6, 2026 | 221.82 | 224.99 | 221.82 | 224.57 | +1.69% | 3,410,507 |
| Feb 5, 2026 | 221.13 | 222.07 | 219.98 | 220.83 | -0.81% | 3,433,957 |
| Feb 4, 2026 | 222.46 | 223.44 | 221.58 | 222.63 | +0.32% | 3,525,405 |
| Feb 3, 2026 | 221.67 | 223.18 | 220.15 | 221.91 | +0.11% | 3,883,504 |
| Feb 2, 2026 | 219.32 | 221.89 | 219.04 | 221.67 | +0.82% | 3,085,144 |
| Jan 30, 2026 | 219.44 | 220.37 | 218.05 | 219.86 | -0.18% | 5,007,666 |
| Jan 29, 2026 | 220.72 | 221.43 | 218.42 | 220.25 | +0.43% | 5,442,978 |
| Jan 28, 2026 | 219.36 | 220.06 | 218.75 | 219.31 | +0.09% | 2,189,461 |
| Jan 27, 2026 | 218.89 | 219.33 | 218.46 | 219.12 | +0.00% | 1,610,694 |
| Jan 26, 2026 | 218.91 | 219.46 | 218.75 | 219.11 | +0.29% | 3,368,238 |
| Jan 23, 2026 | 219.24 | 219.35 | 217.80 | 218.48 | -0.56% | 2,979,699 |
| Jan 22, 2026 | 219.97 | 220.72 | 219.30 | 219.71 | +0.26% | 2,718,063 |
| Jan 21, 2026 | 216.86 | 219.79 | 216.86 | 219.13 | +1.48% | 4,476,597 |
| Jan 20, 2026 | 216.66 | 217.86 | 215.56 | 215.94 | -1.39% | 6,650,753 |
| Jan 16, 2026 | 219.35 | 219.71 | 218.59 | 218.99 | -0.10% | 3,769,537 |
| Jan 15, 2026 | 218.91 | 219.86 | 218.68 | 219.20 | +0.40% | 3,834,521 |
| Jan 14, 2026 | 217.20 | 218.40 | 217.06 | 218.32 | +0.37% | 5,267,676 |
| Jan 13, 2026 | 218.18 | 218.50 | 216.92 | 217.51 | -0.10% | 4,156,582 |
| Jan 12, 2026 | 216.81 | 217.85 | 216.35 | 217.72 | +0.06% | 4,780,163 |
| Jan 9, 2026 | 216.53 | 217.88 | 216.53 | 217.59 | +0.67% | 3,172,736 |
| Jan 8, 2026 | 214.34 | 216.61 | 214.19 | 216.14 | +0.84% | 3,782,088 |
| Jan 7, 2026 | 216.40 | 216.79 | 214.18 | 214.35 | -1.03% | 2,843,291 |
| Jan 6, 2026 | 214.46 | 216.78 | 214.46 | 216.57 | +0.91% | 2,796,722 |
| Jan 5, 2026 | 212.81 | 215.15 | 212.81 | 214.62 | +1.14% | 9,013,279 |
| Jan 2, 2026 | 211.02 | 212.41 | 210.16 | 212.20 | +0.88% | 6,475,904 |
| Dec 31, 2025 | 211.87 | 211.95 | 210.28 | 210.34 | -0.75% | 2,407,277 |
| Dec 30, 2025 | 212.15 | 212.35 | 211.76 | 211.94 | -0.05% | 2,236,769 |
| Dec 29, 2025 | 212.12 | 212.67 | 211.68 | 212.04 | -0.19% | 5,821,426 |
| Dec 26, 2025 | 212.46 | 212.62 | 211.81 | 212.45 | -0.05% | 3,532,692 |
| Dec 24, 2025 | 211.77 | 212.78 | 211.56 | 212.55 | +0.44% | 1,463,455 |
| Dec 23, 2025 | 211.20 | 211.84 | 211.12 | 211.61 | +0.06% | 2,130,658 |
| Dec 22, 2025 | 210.55 | 211.64 | 210.51 | 211.48 | +0.76% | 5,009,338 |
| Dec 19, 2025 | 209.19 | 210.59 | 209.12 | 209.88 | +0.39% | 5,290,695 |
| Dec 18, 2025 | 209.83 | 210.66 | 208.63 | 209.06 | +0.20% | 4,996,178 |
| Dec 17, 2025 | 209.67 | 210.39 | 208.51 | 208.65 | -0.32% | 5,233,673 |
| Dec 16, 2025 | 210.95 | 211.20 | 208.66 | 209.32 | -1.31% | 5,341,644 |
| Dec 15, 2025 | 212.71 | 212.86 | 211.27 | 212.10 | +0.15% | 5,323,285 |
| Dec 12, 2025 | 213.36 | 213.53 | 211.22 | 211.79 | -0.50% | 5,636,155 |
| Dec 11, 2025 | 211.42 | 213.00 | 211.40 | 212.85 | +0.64% | 5,035,003 |
| Dec 10, 2025 | 208.80 | 211.92 | 208.64 | 211.49 | +1.37% | 5,624,360 |
| Dec 9, 2025 | 209.22 | 210.16 | 208.59 | 208.64 | -0.23% | 3,061,714 |
| Dec 8, 2025 | 210.57 | 210.57 | 208.82 | 209.13 | -0.64% | 4,091,961 |
| Dec 5, 2025 | 210.51 | 211.41 | 210.28 | 210.47 | +0.11% | 7,174,760 |
| Dec 4, 2025 | 210.38 | 210.68 | 209.69 | 210.24 | -0.04% | 3,880,983 |
| Dec 3, 2025 | 208.66 | 210.49 | 208.66 | 210.33 | +0.91% | 3,289,516 |
| Dec 2, 2025 | 208.98 | 209.15 | 207.86 | 208.43 | -0.06% | 3,466,769 |
| Dec 1, 2025 | 208.85 | 209.97 | 208.41 | 208.55 | -0.68% | 3,468,975 |
| Nov 28, 2025 | 208.94 | 210.18 | 208.71 | 209.98 | +0.72% | 4,427,222 |
| Nov 26, 2025 | 207.36 | 209.21 | 207.36 | 208.48 | +0.59% | 2,659,699 |
| Nov 25, 2025 | 205.00 | 207.51 | 204.80 | 207.26 | +1.36% | 3,997,473 |
| Nov 24, 2025 | 203.64 | 204.91 | 202.99 | 204.48 | +0.71% | 3,964,259 |
| Nov 21, 2025 | 201.02 | 204.12 | 200.60 | 203.04 | +1.55% | 7,159,584 |
| Nov 20, 2025 | 204.12 | 204.85 | 199.79 | 199.94 | -1.06% | 9,096,950 |
| Nov 19, 2025 | 202.38 | 203.17 | 201.20 | 202.08 | -0.12% | 4,350,694 |
| Nov 18, 2025 | 201.92 | 203.58 | 201.17 | 202.33 | -0.12% | 8,593,736 |
| Nov 17, 2025 | 204.78 | 205.30 | 201.91 | 202.58 | -1.08% | 5,503,554 |
| Nov 14, 2025 | 204.21 | 205.79 | 203.72 | 204.79 | -0.33% | 5,404,319 |
Daily open, high, low, close and volume for iShares Russell 1000 Value ETF (IWD). Showing 250 trading days. Unadjusted prices.