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
2022-12-30 151.12 151.75 150.31 151.65 2.6M
2022-12-29 150.55 152.35 150.49 152.00 2.2M
2022-12-28 151.67 152.12 149.76 149.85 3.7M
2022-12-27 151.55 152.03 150.73 151.58 2.7M
2022-12-23 150.19 151.43 149.68 151.39 2.8M
2022-12-22 150.66 151.18 147.99 150.33 3.4M
2022-12-21 150.87 152.14 150.66 151.74 3.3M
2022-12-20 149.20 150.29 148.74 149.62 2.5M
2022-12-19 150.37 150.56 148.39 149.15 5.0M
2022-12-16 150.52 150.84 149.03 150.14 4.6M
2022-12-15 153.28 153.51 151.10 151.85 3.2M
2022-12-14 155.70 157.02 154.02 154.96 4.8M
2022-12-13 158.64 158.64 154.73 155.69 3.4M
2022-12-12 153.78 155.68 153.44 155.66 3.8M
2022-12-09 154.33 155.05 153.48 153.54 2.8M
2022-12-08 154.64 155.34 154.21 154.70 3.3M
2022-12-07 153.73 154.93 153.56 153.88 3.1M
2022-12-06 155.62 156.04 153.07 153.96 2.8M
2022-12-05 157.88 157.95 155.30 155.77 3.4M
2022-12-02 157.08 159.17 157.00 158.85 2.6M
2022-12-01 159.56 160.01 158.19 158.97 3.1M
2022-11-30 155.81 159.06 154.48 158.99 3.0M
2022-11-29 155.26 156.03 154.88 155.68 1.7M
2022-11-28 156.42 157.06 154.90 155.18 3.1M
2022-11-25 157.30 157.82 157.30 157.71 1.4M
2022-11-23 156.43 157.42 156.30 157.26 2.3M
2022-11-22 155.54 156.87 155.37 156.77 2.5M
2022-11-21 154.26 154.95 153.76 154.74 3.2M
2022-11-18 154.79 155.09 153.62 154.75 2.2M
2022-11-17 152.40 153.74 152.07 153.74 2.2M
2022-11-16 155.11 155.42 154.01 154.28 2.5M
2022-11-15 156.24 156.71 154.16 155.52 2.5M
2022-11-14 155.10 156.48 154.33 154.39 5.2M
2022-11-11 154.94 155.96 154.30 155.59 3.3M
2022-11-10 152.37 154.73 151.87 154.50 3.0M
2022-11-09 150.02 150.53 147.77 148.00 2.0M
2022-11-08 150.29 151.77 149.29 150.75 2.5M
2022-11-07 149.31 150.22 148.74 150.02 4.0M
2022-11-04 148.60 149.52 146.49 148.76 3.0M
2022-11-03 145.79 147.45 145.04 146.58 3.4M
2022-11-02 149.72 151.73 147.12 147.18 3.3M
2022-11-01 151.09 151.23 149.44 150.06 2.2M
2022-10-31 149.56 150.68 149.48 149.74 8.2M
2022-10-28 147.77 150.62 147.68 150.47 6.4M
2022-10-27 147.92 149.04 147.10 147.31 2.6M
2022-10-26 147.09 149.05 147.09 147.49 2.2M
2022-10-25 144.47 147.21 144.43 147.02 3.0M
2022-10-24 144.01 145.25 143.27 144.76 3.0M
2022-10-21 139.97 143.52 139.58 143.29 2.1M
2022-10-20 141.44 142.92 139.86 140.18 2.1M
2022-10-19 141.92 142.81 140.52 141.51 2.2M
2022-10-18 143.82 143.97 141.47 142.83 2.6M
2022-10-17 140.18 141.64 140.17 140.95 4.6M
2022-10-14 141.52 142.37 137.76 137.99 2.6M
2022-10-13 134.63 141.17 134.09 140.58 3.8M
2022-10-12 137.55 138.07 136.74 136.78 2.4M
2022-10-11 137.30 139.25 136.44 137.42 3.3M
2022-10-10 139.30 139.58 137.27 137.99 2.5M
2022-10-07 140.87 141.07 138.09 138.85 2.1M
2022-10-06 143.00 144.03 141.80 142.02 2.6M
2022-10-05 142.50 144.53 141.67 143.64 1.8M
2022-10-04 141.61 144.22 141.60 144.15 3.1M
2022-10-03 137.63 140.40 136.91 139.73 3.2M
2022-09-30 137.40 138.64 135.72 135.99 4.7M
2022-09-29 138.74 138.80 136.40 137.44 4.8M
2022-09-28 137.60 140.56 137.04 139.85 6.0M
2022-09-27 138.54 139.24 135.86 136.72 5.1M
2022-09-26 138.59 139.66 136.70 137.29 3.2M
2022-09-23 141.51 141.59 138.60 140.33 3.1M
2022-09-22 144.51 144.64 143.02 143.08 2.1M
2022-09-21 147.59 148.52 144.38 144.39 2.3M
2022-09-20 147.75 147.96 145.85 146.83 1.7M
2022-09-19 146.67 149.00 146.66 148.98 2.4M
2022-09-16 148.22 148.38 146.98 148.03 1.7M
2022-09-15 150.01 151.23 149.05 149.45 4.1M
2022-09-14 150.60 151.03 149.25 150.46 1.7M
2022-09-13 153.07 153.42 149.74 150.22 1.9M
2022-09-12 155.45 156.57 155.25 155.96 1.7M
2022-09-09 153.43 154.93 153.28 154.59 1.5M
2022-09-08 150.24 152.54 149.77 152.46 1.7M
2022-09-07 148.20 151.30 148.03 151.03 1.9M
2022-09-06 149.63 149.77 147.79 148.47 2.3M
2022-09-02 151.85 152.37 148.46 149.08 2.1M
2022-09-01 149.12 150.44 148.10 150.33 3.0M
2022-08-31 151.36 151.92 149.89 149.96 1.5M
2022-08-30 153.00 153.00 150.38 150.97 1.8M
2022-08-29 152.37 153.85 152.06 152.77 3.8M
2022-08-26 157.98 158.09 153.31 153.36 1.5M
2022-08-25 156.20 157.90 155.90 157.87 1.1M
2022-08-24 155.11 156.16 154.75 155.75 1.7M
2022-08-23 155.53 156.30 154.91 155.06 0.9M
2022-08-22 156.44 156.60 155.05 155.35 2.9M
2022-08-19 159.36 159.43 157.96 158.33 1.4M
2022-08-18 159.96 160.35 159.38 160.16 1.0M
2022-08-17 159.75 160.66 159.05 159.75 1.3M
2022-08-16 160.18 161.77 160.18 161.15 1.8M
2022-08-15 159.19 160.68 158.91 160.48 2.5M
2022-08-12 158.55 160.31 158.23 160.25 1.7M
2022-08-11 158.30 159.45 157.70 157.89 1.4M
2022-08-10 156.46 157.32 156.22 157.19 1.8M
2022-08-09 154.62 154.87 153.83 154.36 2.5M
2022-08-08 154.86 155.90 154.31 154.51 2.1M
2022-08-05 152.70 154.32 152.62 154.19 1.6M
2022-08-04 154.63 154.70 153.79 153.88 1.0M
2022-08-03 153.81 155.05 153.44 154.61 1.4M
2022-08-02 153.80 154.77 152.94 153.02 1.7M
2022-08-01 153.53 154.65 153.08 154.14 4.0M
2022-07-29 152.97 154.88 152.91 154.53 1.8M
2022-07-28 151.98 153.28 150.44 153.16 3.6M
2022-07-27 149.89 152.23 149.43 151.68 1.5M
2022-07-26 149.69 150.02 148.86 149.16 1.9M
2022-07-25 149.83 150.50 149.21 150.20 2.0M
2022-07-22 150.49 151.04 148.61 149.54 1.6M
2022-07-21 149.03 150.48 148.24 150.46 2.3M
2022-07-20 149.01 150.04 148.41 149.63 1.9M
2022-07-19 146.72 149.36 146.72 149.12 1.7M
2022-07-18 147.21 147.64 144.89 145.33 2.9M
2022-07-15 144.83 146.09 143.88 146.04 2.4M
2022-07-14 142.10 143.20 141.22 143.01 2.6M
2022-07-13 143.83 145.47 143.08 144.48 2.6M
2022-07-12 145.57 146.97 144.79 145.37 2.2M
2022-07-11 146.33 146.90 145.86 146.13 2.0M
2022-07-08 147.52 148.24 146.61 147.33 2.0M
2022-07-07 146.83 148.03 146.77 147.70 2.2M
2022-07-06 145.79 146.72 144.57 145.79 2.4M
2022-07-05 144.74 145.92 142.83 145.92 3.3M
2022-07-01 144.89 147.07 143.77 146.78 2.1M
2022-06-30 144.26 146.13 143.40 144.97 6.1M
2022-06-29 146.99 147.18 145.31 145.97 3.2M
2022-06-28 149.43 150.62 146.57 146.65 3.7M
2022-06-27 148.87 149.30 147.96 148.54 2.7M
2022-06-24 145.82 148.64 145.60 148.52 5.2M
2022-06-23 144.50 145.13 142.91 144.63 3.4M
2022-06-22 142.30 145.41 142.30 144.02 2.7M
2022-06-21 143.21 144.84 142.93 144.26 4.3M
2022-06-17 141.59 142.74 139.96 140.99 3.1M
2022-06-16 142.85 142.88 140.59 141.49 3.4M
2022-06-15 145.87 147.40 143.45 145.66 2.9M
2022-06-14 146.26 146.74 143.40 144.56 3.6M
2022-06-13 147.60 148.17 144.84 145.59 4.4M
2022-06-10 152.30 152.53 150.88 151.02 4.2M
2022-06-09 157.39 157.83 154.51 154.54 2.1M
2022-06-08 159.93 160.28 158.30 158.67 1.7M
2022-06-07 157.96 160.83 157.95 160.74 1.6M
2022-06-06 159.87 160.33 158.71 158.99 2.3M
2022-06-03 159.09 159.65 158.39 158.67 2.1M
2022-06-02 158.44 160.22 156.98 160.19 2.1M
2022-06-01 160.32 160.51 156.96 158.33 2.9M
2022-05-31 159.80 160.81 158.88 159.53 4.5M
2022-05-27 158.31 160.89 158.27 160.89 1.6M
2022-05-26 156.63 158.68 156.63 158.02 1.9M
2022-05-25 154.19 156.26 154.03 155.72 2.0M
2022-05-24 153.57 154.94 151.80 154.65 2.4M
2022-05-23 153.38 155.01 152.64 154.49 3.1M
2022-05-20 152.59 152.90 148.79 151.80 3.0M
2022-05-19 150.64 152.86 150.24 151.40 4.5M
2022-05-18 156.28 156.34 151.79 152.32 2.6M
2022-05-17 156.55 157.49 155.83 157.40 2.7M
2022-05-16 154.28 155.87 153.56 154.73 2.8M
2022-05-13 153.26 155.15 153.14 154.61 5.2M
2022-05-12 151.13 152.55 149.56 151.96 4.0M
2022-05-11 152.85 155.52 151.60 151.74 5.1M
2022-05-10 154.82 155.34 151.06 152.68 4.3M
2022-05-09 155.49 155.86 152.60 153.16 3.4M
2022-05-06 157.29 158.07 155.41 157.56 3.3M
2022-05-05 160.89 161.13 156.60 158.01 3.2M
2022-05-04 158.03 162.29 157.47 162.00 2.9M
2022-05-03 156.92 158.99 156.62 157.85 2.9M
2022-05-02 156.80 157.68 153.63 156.50 5.0M
2022-04-29 160.44 160.95 156.23 156.43 2.9M
2022-04-28 159.78 161.84 158.20 161.27 3.8M
2022-04-27 158.89 160.33 157.90 158.77 2.8M
2022-04-26 161.08 161.74 158.67 158.67 2.5M
2022-04-25 160.76 162.24 158.28 161.96 4.2M
2022-04-22 165.54 165.59 161.75 161.91 3.1M
2022-04-21 169.38 169.69 165.97 166.24 2.1M
2022-04-20 167.88 169.15 167.81 168.41 2.3M
2022-04-19 165.16 167.53 165.16 167.22 3.4M
2022-04-18 164.90 165.95 164.40 165.05 2.8M
2022-04-14 166.12 167.02 165.15 165.23 2.2M
2022-04-13 164.81 166.29 164.62 166.14 1.6M
2022-04-12 165.77 166.96 164.32 164.87 1.7M
2022-04-11 166.30 167.02 165.13 165.39 3.1M
2022-04-08 166.28 167.62 166.03 166.97 2.1M
2022-04-07 165.12 166.68 164.20 166.07 2.6M
2022-04-06 164.36 165.75 164.11 165.34 3.4M
2022-04-05 166.05 167.48 164.83 165.23 1.9M
2022-04-04 166.64 166.75 165.41 166.38 1.7M
2022-04-01 166.69 166.72 165.25 166.64 2.3M
2022-03-31 167.90 168.64 165.87 165.98 3.6M
2022-03-30 168.71 169.19 167.63 168.45 4.3M
2022-03-29 168.24 169.00 167.50 168.89 1.8M
2022-03-28 166.97 167.30 165.82 167.28 2.9M
2022-03-25 166.09 167.43 166.06 167.39 2.5M
2022-03-24 164.84 165.86 164.38 165.81 1.9M
2022-03-23 166.24 166.47 164.85 164.86 2.0M
2022-03-22 166.47 167.15 166.29 166.78 3.1M
2022-03-21 165.69 166.59 164.83 165.73 4.7M
2022-03-18 164.40 165.55 163.70 165.40 5.5M
2022-03-17 162.30 164.82 162.28 164.82 1.4M
2022-03-16 161.45 162.90 159.87 162.89 2.1M
2022-03-15 158.89 160.59 158.47 160.34 4.0M
2022-03-14 159.18 160.41 157.68 158.35 2.4M
2022-03-11 160.49 161.19 158.39 158.52 1.9M
2022-03-10 158.33 160.04 158.02 159.79 1.8M
2022-03-09 159.75 160.89 159.29 159.96 3.4M
2022-03-08 158.89 160.66 157.14 157.15 5.7M
2022-03-07 161.50 161.62 158.39 158.43 3.4M
2022-03-04 160.98 162.21 160.30 162.14 3.2M
2022-03-03 163.19 163.92 161.55 162.74 2.9M
2022-03-02 160.43 163.36 160.32 162.62 3.3M
2022-03-01 161.48 162.22 158.51 159.48 4.5M
2022-02-28 160.43 162.55 160.10 161.98 4.3M
2022-02-25 159.06 163.09 158.82 162.85 3.2M
2022-02-24 154.99 158.62 154.42 158.36 7.5M
2022-02-23 161.01 161.45 157.87 158.16 3.5M
2022-02-22 161.29 161.93 159.04 160.14 4.4M
2022-02-18 161.91 163.08 160.87 161.50 4.9M
2022-02-17 163.62 163.83 161.91 162.21 2.3M
2022-02-16 163.85 165.29 163.55 164.76 2.8M
2022-02-15 163.81 164.76 163.63 164.47 3.2M
2022-02-14 163.75 164.08 161.55 162.60 3.2M
2022-02-11 165.67 166.82 163.31 163.84 5.0M
2022-02-10 166.52 168.51 164.91 165.64 3.4M
2022-02-09 167.15 168.15 167.01 167.89 5.7M
2022-02-08 165.15 166.34 164.54 166.02 3.9M
2022-02-07 165.00 165.92 164.37 164.90 2.6M
2022-02-04 164.02 165.95 163.23 164.74 5.7M
2022-02-03 165.79 166.26 164.49 164.69 5.0M
2022-02-02 165.29 166.78 164.71 166.47 3.9M
2022-02-01 164.03 165.39 163.15 165.14 3.6M
2022-01-31 161.42 164.07 161.08 163.95 4.6M
2022-01-28 159.44 162.13 158.06 162.13 5.8M
2022-01-27 161.66 163.19 158.97 159.78 5.8M
2022-01-26 162.58 163.67 158.83 160.25 7.8M
2022-01-25 159.99 162.60 157.77 161.35 7.9M
2022-01-24 159.71 162.33 156.50 162.00 12.8M
2022-01-21 163.87 164.46 161.39 161.73 9.7M
2022-01-20 165.66 167.68 163.83 164.02 6.0M
2022-01-19 167.59 167.94 165.50 165.59 4.7M
2022-01-18 168.34 168.48 165.97 167.06 6.3M
2022-01-14 168.53 169.64 167.89 169.53 4.4M
2022-01-13 170.72 171.42 169.45 169.81 4.8M
2022-01-12 170.60 171.05 169.76 170.51 4.9M
2022-01-11 169.24 170.38 168.04 170.37 4.0M
2022-01-10 169.22 169.24 167.11 169.00 8.4M
2022-01-07 168.89 169.74 168.61 169.26 3.9M
2022-01-06 169.07 169.71 168.11 168.84 4.9M
2022-01-05 170.41 171.37 168.50 168.51 4.2M
2022-01-04 169.20 170.57 169.20 170.00 3.9M
2022-01-03 168.17 168.63 167.41 168.52 6.1M