iShares Russell 1000 Value ETF

IWD
🏛️ usa →
202.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 167.90 168.62 167.74 167.93 3.8M
2021-12-30 168.30 169.02 167.84 167.97 3.4M
2021-12-29 167.68 168.45 167.55 168.08 3.1M
2021-12-28 167.40 168.30 167.30 167.70 2.3M
2021-12-27 165.93 167.42 165.59 167.42 2.4M
2021-12-23 165.24 166.13 165.17 165.63 2.5M
2021-12-22 163.59 164.82 163.29 164.71 2.9M
2021-12-21 162.35 163.92 162.35 163.70 3.6M
2021-12-20 161.22 161.45 159.75 161.29 4.5M
2021-12-17 164.41 164.66 162.73 163.05 5.4M
2021-12-16 165.10 166.34 164.60 165.09 4.6M
2021-12-15 162.88 164.50 162.16 164.38 5.8M
2021-12-14 162.56 163.89 162.51 162.94 4.1M
2021-12-13 163.54 163.87 162.68 163.24 3.3M
2021-12-10 164.71 164.81 163.66 164.67 3.2M
2021-12-09 163.88 164.58 163.60 163.90 5.5M
2021-12-08 164.60 164.89 163.84 164.50 2.5M
2021-12-07 163.90 165.05 163.66 164.38 3.3M
2021-12-06 161.45 163.31 161.14 162.35 4.8M
2021-12-03 161.30 161.59 158.83 160.13 6.7M
2021-12-02 157.78 161.21 157.52 160.52 6.0M
2021-12-01 160.57 162.00 157.12 157.12 6.1M
2021-11-30 161.21 161.58 158.51 158.67 5.7M
2021-11-29 163.50 163.52 161.67 162.55 5.4M
2021-11-26 162.37 162.67 161.07 161.91 3.6M
2021-11-24 165.21 165.76 165.02 165.62 1.6M
2021-11-23 164.81 165.80 164.48 165.69 3.2M
2021-11-22 164.55 165.91 164.18 164.59 2.6M
2021-11-19 164.75 164.79 163.79 163.88 2.8M
2021-11-18 166.01 166.04 164.62 165.34 2.3M
2021-11-17 166.68 166.68 165.64 166.05 2.4M
2021-11-16 167.14 167.57 166.75 166.83 2.1M
2021-11-15 167.40 167.49 166.82 167.10 1.8M
2021-11-12 166.87 167.17 166.25 166.97 1.6M
2021-11-11 166.61 166.70 166.16 166.47 1.3M
2021-11-10 166.70 167.46 166.10 166.47 2.0M
2021-11-09 166.92 167.28 166.26 166.98 2.2M
2021-11-08 167.57 167.79 166.73 167.14 1.6M
2021-11-05 166.85 167.69 166.26 166.78 1.9M
2021-11-04 166.92 166.92 165.29 165.98 4.4M
2021-11-03 165.41 166.83 165.27 166.68 2.6M
2021-11-02 165.61 166.04 165.15 165.85 1.3M
2021-11-01 165.13 165.49 164.70 165.38 2.8M
2021-10-29 164.48 164.98 164.05 164.54 2.5M
2021-10-28 163.56 164.74 163.53 164.70 1.9M
2021-10-27 165.50 165.50 163.21 163.21 1.9M
2021-10-26 165.76 166.14 165.46 165.48 2.1M
2021-10-25 165.52 165.79 164.93 165.52 1.2M
2021-10-22 164.83 165.56 164.45 165.21 1.6M
2021-10-21 164.89 165.02 164.12 164.85 1.2M
2021-10-20 163.68 165.10 163.53 165.04 1.9M
2021-10-19 162.93 163.53 162.55 163.53 2.4M
2021-10-18 161.91 162.84 161.51 162.26 4.8M
2021-10-15 162.70 163.42 162.54 162.71 1.6M
2021-10-14 160.62 161.85 160.37 161.71 1.4M
2021-10-13 159.10 159.61 157.62 159.19 2.3M
2021-10-12 159.28 159.86 158.64 159.03 2.4M
2021-10-11 160.59 161.39 159.25 159.26 2.2M
2021-10-08 160.83 161.17 160.34 160.56 2.1M
2021-10-07 160.38 161.69 160.38 160.61 2.0M
2021-10-06 157.73 159.37 156.78 159.33 5.6M
2021-10-05 158.49 159.86 157.87 158.93 2.9M
2021-10-04 158.41 159.57 157.14 157.81 4.7M
2021-10-01 157.45 159.41 156.18 158.55 4.2M
2021-09-30 159.31 159.55 156.50 156.51 4.7M
2021-09-29 158.86 159.70 158.36 158.95 2.6M
2021-09-28 160.10 160.26 158.14 158.44 4.0M
2021-09-27 160.26 161.24 160.23 160.43 2.1M
2021-09-24 159.29 160.39 159.23 159.87 2.3M
2021-09-23 159.12 161.27 159.00 160.48 1.9M
2021-09-22 157.87 159.27 157.71 158.26 3.5M
2021-09-21 158.07 158.50 156.64 156.70 3.2M
2021-09-20 157.30 157.76 155.39 157.15 4.3M
2021-09-17 160.15 160.72 159.41 159.55 3.0M
2021-09-16 161.18 161.50 159.71 160.49 3.4M
2021-09-15 159.64 161.41 159.42 161.07 5.1M
2021-09-14 161.53 161.58 159.24 159.59 3.0M
2021-09-13 161.11 161.60 160.27 161.09 3.1M
2021-09-10 162.06 162.19 160.11 160.12 2.5M
2021-09-09 161.72 162.67 161.28 161.35 2.0M
2021-09-08 161.81 162.54 161.46 162.04 1.6M
2021-09-07 163.34 163.34 162.04 162.13 3.3M
2021-09-03 163.82 163.96 163.25 163.49 1.4M
2021-09-02 163.44 164.12 163.44 164.07 2.2M
2021-09-01 163.35 163.35 162.55 163.05 2.0M
2021-08-31 163.13 163.56 162.82 163.09 1.9M
2021-08-30 163.73 163.80 163.07 163.17 2.0M
2021-08-27 162.56 163.81 162.49 163.60 1.7M
2021-08-26 163.24 163.52 162.12 162.20 2.0M
2021-08-25 162.59 163.62 162.27 163.19 1.7M
2021-08-24 162.41 162.89 162.27 162.59 1.7M
2021-08-23 161.83 162.53 161.83 162.08 1.9M
2021-08-20 160.05 161.35 159.70 161.09 2.3M
2021-08-19 159.47 160.74 159.25 160.13 4.3M
2021-08-18 162.06 162.53 160.54 160.63 3.6M
2021-08-17 162.37 162.91 161.17 162.42 4.6M
2021-08-16 162.45 163.25 161.69 163.22 2.2M
2021-08-13 163.40 163.49 162.94 163.19 2.1M
2021-08-12 163.05 163.24 162.34 163.18 3.3M
2021-08-11 162.39 163.04 161.95 163.00 2.2M
2021-08-10 161.22 162.23 160.96 161.99 2.0M
2021-08-09 161.18 161.37 160.57 161.04 1.8M
2021-08-06 160.93 161.53 160.74 161.34 3.0M
2021-08-05 159.84 160.29 159.72 160.27 1.7M
2021-08-04 159.97 160.45 159.33 159.33 2.8M
2021-08-03 159.94 160.92 158.67 160.90 3.3M
2021-08-02 160.39 161.54 159.52 159.57 2.8M
2021-07-30 160.17 160.97 159.72 159.97 4.2M
2021-07-29 160.22 161.07 160.13 160.46 3.6M
2021-07-28 159.76 160.10 158.77 159.42 3.9M
2021-07-27 158.96 159.59 158.32 159.55 2.5M
2021-07-26 158.73 159.68 158.73 159.53 2.1M
2021-07-23 158.58 159.11 158.12 158.96 2.5M
2021-07-22 158.62 158.62 157.47 158.08 2.4M
2021-07-21 158.00 158.83 157.95 158.57 1.9M
2021-07-20 154.80 157.72 154.57 157.13 3.2M
2021-07-19 155.43 155.65 153.42 154.62 5.7M
2021-07-16 159.11 159.22 157.26 157.47 2.3M
2021-07-15 158.00 158.99 157.94 158.64 2.5M
2021-07-14 159.45 160.01 158.23 158.80 1.9M
2021-07-13 159.89 160.13 159.01 159.09 2.0M
2021-07-12 159.34 160.42 158.84 160.30 2.3M
2021-07-09 158.61 159.79 158.41 159.67 3.2M
2021-07-08 157.00 157.96 153.91 157.34 3.5M
2021-07-07 158.34 159.07 157.79 158.96 2.5M
2021-07-06 159.95 159.95 157.59 158.59 2.2M
2021-07-02 160.00 160.24 159.45 160.06 2.3M
2021-07-01 159.13 159.85 158.94 159.72 3.7M
2021-06-30 157.97 158.85 157.97 158.62 3.4M
2021-06-29 158.90 159.35 157.99 158.10 3.0M
2021-06-28 159.38 159.45 158.08 158.61 2.1M
2021-06-25 158.65 159.53 158.43 159.30 2.1M
2021-06-24 158.03 158.51 157.57 158.34 1.9M
2021-06-23 157.68 157.92 157.19 157.26 2.3M
2021-06-22 157.40 158.01 156.67 157.51 2.1M
2021-06-21 155.46 157.39 155.36 157.32 4.5M
2021-06-18 155.72 155.87 154.27 154.30 2.4M
2021-06-17 159.17 159.46 156.29 157.25 3.1M
2021-06-16 159.97 160.34 158.50 159.24 2.6M
2021-06-15 160.27 160.61 159.62 160.28 3.2M
2021-06-14 160.76 160.95 159.41 160.13 1.5M
2021-06-11 160.97 161.19 160.36 160.96 1.5M
2021-06-10 161.46 161.79 160.37 160.53 2.7M
2021-06-09 161.93 161.98 161.18 161.22 2.3M
2021-06-08 162.03 162.11 161.01 161.91 5.6M
2021-06-07 162.59 162.63 161.67 161.87 2.5M
2021-06-04 162.25 162.50 161.69 162.40 2.6M
2021-06-03 160.99 161.98 160.60 161.68 2.2M
2021-06-02 162.13 162.20 161.23 161.83 1.7M
2021-06-01 162.39 162.58 161.36 161.68 1.8M
2021-05-28 161.55 161.55 160.77 161.13 3.4M
2021-05-27 160.93 161.39 160.60 160.96 3.1M
2021-05-26 160.00 160.25 159.37 160.10 2.0M
2021-05-25 160.92 161.14 159.43 159.64 1.6M
2021-05-24 160.47 160.99 159.90 160.53 2.0M
2021-05-21 159.73 160.59 159.23 159.61 2.1M
2021-05-20 158.28 159.64 157.86 159.03 2.4M
2021-05-19 157.50 158.18 156.04 158.18 4.0M
2021-05-18 160.60 160.73 159.01 159.11 3.7M
2021-05-17 160.50 160.92 159.80 160.58 2.5M
2021-05-14 159.57 161.03 159.40 160.74 2.3M
2021-05-13 156.64 159.34 156.46 158.65 2.5M
2021-05-12 159.35 159.57 156.26 156.45 2.4M
2021-05-11 160.11 160.75 158.39 159.53 4.2M
2021-05-10 162.55 163.39 161.55 161.60 4.1M
2021-05-07 160.33 161.97 159.97 161.78 2.1M
2021-05-06 159.31 160.60 158.57 160.56 3.3M
2021-05-05 158.98 159.68 158.44 159.25 2.3M
2021-05-04 157.89 158.79 157.14 158.70 2.7M
2021-05-03 158.40 159.28 158.23 158.56 3.4M
2021-04-30 157.95 158.24 157.20 157.55 2.9M
2021-04-29 158.36 158.88 157.55 158.77 2.6M
2021-04-28 157.57 157.85 157.24 157.45 1.6M
2021-04-27 156.93 157.38 156.60 157.19 1.6M
2021-04-26 157.36 157.63 156.71 156.91 1.9M
2021-04-23 155.50 157.27 155.25 156.83 4.0M
2021-04-22 156.58 156.83 155.00 155.31 4.3M
2021-04-21 154.62 156.59 154.25 156.43 2.1M
2021-04-20 155.71 155.71 154.18 154.70 2.0M
2021-04-19 156.72 156.79 155.72 156.13 2.8M
2021-04-16 156.83 157.04 156.29 156.66 2.7M
2021-04-15 155.63 156.03 154.97 155.89 1.7M
2021-04-14 154.54 155.74 154.44 155.06 2.3M
2021-04-13 154.48 154.80 153.68 154.50 2.3M
2021-04-12 154.86 155.11 154.46 154.95 1.9M
2021-04-09 154.30 154.86 153.86 154.83 4.0M
2021-04-08 154.07 154.14 153.28 154.08 2.0M
2021-04-07 154.32 154.74 153.53 154.01 2.1M
2021-04-06 154.09 154.83 153.95 154.32 3.2M
2021-04-05 154.05 154.51 153.77 154.21 2.5M
2021-04-01 151.82 152.93 151.53 152.86 2.9M
2021-03-31 152.19 152.47 151.46 151.55 3.8M
2021-03-30 151.70 152.50 151.56 152.12 2.1M
2021-03-29 151.63 152.55 150.88 151.84 2.8M
2021-03-26 151.00 152.64 150.43 152.50 2.5M
2021-03-25 147.78 150.33 146.94 150.01 3.5M
2021-03-24 149.38 150.79 148.79 148.81 3.3M
2021-03-23 150.29 150.67 148.38 148.80 1.8M
2021-03-22 150.71 151.38 150.23 150.94 2.4M
2021-03-19 151.45 151.87 149.84 150.96 3.5M
2021-03-18 152.57 153.73 151.26 151.55 2.3M
2021-03-17 152.04 152.73 151.12 152.73 2.3M
2021-03-16 152.78 152.84 151.71 151.95 4.0M
2021-03-15 152.62 153.11 151.39 153.00 3.4M
2021-03-12 151.51 152.33 151.25 152.30 2.0M
2021-03-11 151.02 151.98 150.48 151.01 2.9M
2021-03-10 149.30 151.06 149.26 150.54 3.4M
2021-03-09 149.24 150.15 148.55 148.59 4.1M
2021-03-08 148.19 150.46 147.72 148.68 5.7M
2021-03-05 145.91 147.85 143.35 147.46 5.2M
2021-03-04 145.83 146.72 142.29 144.27 5.3M
2021-03-03 146.30 147.53 145.92 145.95 2.8M
2021-03-02 146.91 147.20 146.05 146.30 3.0M
2021-03-01 145.64 147.65 145.64 146.83 2.5M
2021-02-26 145.51 145.54 142.93 143.56 8.0M
2021-02-25 148.25 148.39 144.72 145.28 5.8M
2021-02-24 146.26 148.49 145.97 148.15 3.9M
2021-02-23 145.84 146.54 144.09 146.05 3.3M
2021-02-22 144.11 146.21 144.10 145.57 1.6M
2021-02-19 144.77 145.41 144.72 145.00 1.8M
2021-02-18 144.38 144.78 143.57 144.24 1.8M
2021-02-17 144.62 145.17 143.92 145.04 1.8M
2021-02-16 145.34 145.48 144.67 144.91 1.8M
2021-02-12 143.53 144.71 143.45 144.67 1.3M
2021-02-11 144.02 144.26 142.69 143.83 1.4M
2021-02-10 144.26 144.42 142.87 143.73 2.2M
2021-02-09 143.29 143.80 142.81 143.52 1.4M
2021-02-08 142.47 143.49 142.22 143.49 1.2M
2021-02-05 142.04 142.43 141.57 141.93 2.6M
2021-02-04 139.68 141.23 139.56 141.18 1.6M
2021-02-03 138.94 139.70 138.55 139.39 2.0M
2021-02-02 138.31 139.66 138.11 138.82 3.5M
2021-02-01 136.48 137.36 135.66 136.87 2.9M
2021-01-29 137.14 137.78 134.89 135.44 4.9M
2021-01-28 137.11 138.94 136.84 137.81 3.2M
2021-01-27 137.80 137.87 135.30 135.86 2.8M
2021-01-26 140.66 140.83 139.43 139.49 1.5M
2021-01-25 139.78 140.35 138.59 140.13 2.4M
2021-01-22 140.02 140.64 139.58 140.27 2.0M
2021-01-21 141.99 142.04 140.89 141.03 1.6M
2021-01-20 141.68 142.14 141.19 141.89 2.0M
2021-01-19 141.56 141.72 140.87 141.23 2.1M
2021-01-15 141.01 141.16 139.55 140.61 2.8M
2021-01-14 141.75 142.69 141.68 141.96 2.7M
2021-01-13 141.63 141.88 140.99 141.43 3.5M
2021-01-12 141.00 141.82 140.75 141.56 2.9M
2021-01-11 139.58 141.15 139.52 140.88 3.6M
2021-01-08 141.10 141.30 139.45 140.77 2.7M
2021-01-07 140.41 141.27 140.19 140.68 2.6M
2021-01-06 136.82 140.39 136.81 139.46 3.0M
2021-01-05 134.80 136.71 134.75 136.05 2.0M
2021-01-04 137.21 137.25 133.78 134.89 3.6M