iShares Russell 1000 Value ETF (IWD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 256.19 | 257.69 | 256.01 | 257.56 | +0.56% | 763,100 |
| 2026-08-06 | 257.43 | 257.52 | 255.49 | 256.12 | -0.00% | 1,205,800 |
| 2026-08-05 | 257.76 | 257.83 | 255.52 | 256.13 | -0.19% | 1,224,400 |
| 2026-08-04 | 253.52 | 257.00 | 253.22 | 256.63 | +0.94% | 1,418,700 |
| 2026-08-03 | 253.31 | 254.57 | 253.31 | 254.24 | +0.96% | 1,904,000 |
| 2026-07-31 | 250.87 | 252.40 | 249.68 | 251.82 | +0.44% | 1,758,600 |
| 2026-07-30 | 250.03 | 251.00 | 248.30 | 250.71 | +0.48% | 1,662,900 |
| 2026-07-29 | 251.61 | 252.34 | 249.31 | 249.52 | -1.00% | 1,619,400 |
| 2026-07-28 | 251.26 | 252.73 | 251.09 | 252.04 | +0.92% | 1,589,000 |
| 2026-07-27 | 249.59 | 250.54 | 249.26 | 249.74 | +0.60% | 2,433,900 |
| 2026-07-24 | 246.77 | 249.05 | 246.75 | 248.24 | +0.84% | 1,438,600 |
| 2026-07-23 | 246.33 | 247.11 | 245.54 | 246.18 | -0.54% | 1,583,000 |
| 2026-07-22 | 247.80 | 248.57 | 247.11 | 247.52 | +0.03% | 1,651,400 |
| 2026-07-21 | 246.88 | 247.71 | 246.02 | 247.44 | +0.19% | 889,775 |
| 2026-07-20 | 248.13 | 248.46 | 246.68 | 246.96 | -0.43% | 7,189,541 |
| 2026-07-17 | 248.71 | 250.50 | 247.71 | 248.03 | -0.57% | 1,516,800 |
| 2026-07-16 | 248.03 | 249.57 | 247.97 | 249.46 | +0.88% | 1,285,500 |
| 2026-07-15 | 246.61 | 248.23 | 246.61 | 247.28 | +0.37% | 1,131,000 |
| 2026-07-14 | 246.86 | 247.74 | 246.06 | 246.37 | -0.50% | 1,062,400 |
| 2026-07-13 | 247.40 | 248.66 | 247.26 | 247.62 | +0.32% | 1,682,700 |
| 2026-07-10 | 247.32 | 247.46 | 245.66 | 246.84 | +0.19% | 1,205,900 |
| 2026-07-09 | 244.68 | 246.46 | 244.42 | 246.38 | +0.48% | 1,669,600 |
| 2026-07-08 | 246.80 | 247.07 | 244.80 | 245.20 | -1.03% | 1,524,600 |
| 2026-07-07 | 248.91 | 249.26 | 247.56 | 247.74 | +0.20% | 1,262,900 |
| 2026-07-06 | 246.96 | 247.48 | 246.06 | 247.24 | +0.17% | 1,987,800 |
| 2026-07-02 | 245.15 | 246.94 | 245.15 | 246.81 | +1.20% | 2,345,700 |
| 2026-07-01 | 242.76 | 245.27 | 242.59 | 243.88 | +0.60% | 4,815,900 |
| 2026-06-30 | 242.56 | 243.13 | 241.88 | 242.43 | -0.13% | 4,592,000 |
| 2026-06-29 | 243.26 | 243.67 | 242.21 | 242.75 | -0.00% | 3,817,100 |
| 2026-06-26 | 242.87 | 244.20 | 242.32 | 242.76 | -0.68% | 13,481,600 |
| 2026-06-25 | 244.46 | 245.71 | 243.20 | 244.41 | +1.41% | 3,719,800 |
| 2026-06-24 | 241.32 | 242.42 | 240.02 | 241.00 | +0.02% | 2,725,800 |
| 2026-06-23 | 240.19 | 242.13 | 239.46 | 240.95 | -1.06% | 1,541,000 |
| 2026-06-22 | 242.94 | 243.76 | 242.75 | 243.53 | +0.56% | 1,990,100 |
| 2026-06-18 | 243.07 | 243.15 | 241.74 | 242.18 | +0.75% | 2,691,500 |
| 2026-06-17 | 243.24 | 243.94 | 239.98 | 240.38 | -1.06% | 7,200,200 |
| 2026-06-16 | 244.53 | 245.51 | 242.85 | 242.96 | -0.34% | 1,351,600 |
| 2026-06-15 | 243.86 | 244.67 | 243.48 | 243.78 | +0.68% | 2,004,600 |
| 2026-06-12 | 240.69 | 243.00 | 239.92 | 242.13 | +0.98% | 2,083,700 |
| 2026-06-11 | 236.82 | 240.62 | 236.22 | 239.78 | +1.93% | 2,506,100 |
| 2026-06-10 | 237.66 | 239.27 | 235.24 | 235.24 | -1.23% | 1,611,300 |
| 2026-06-09 | 238.99 | 239.97 | 234.17 | 238.17 | +0.38% | 2,160,400 |
| 2026-06-08 | 238.19 | 238.95 | 237.04 | 237.27 | +0.36% | 1,585,500 |
| 2026-06-05 | 239.42 | 239.77 | 236.12 | 236.42 | -1.91% | 1,924,100 |
| 2026-06-04 | 239.53 | 241.35 | 239.51 | 241.03 | +0.72% | 1,325,600 |
| 2026-06-03 | 239.17 | 240.11 | 238.94 | 239.30 | -0.01% | 1,478,400 |
| 2026-06-02 | 237.31 | 239.59 | 237.10 | 239.32 | +0.78% | 1,204,200 |
| 2026-06-01 | 236.76 | 238.12 | 236.39 | 237.46 | -0.21% | 2,249,800 |
| 2026-05-29 | 238.48 | 238.51 | 237.72 | 237.96 | -0.03% | 1,628,400 |
| 2026-05-28 | 237.94 | 238.88 | 236.92 | 238.03 | +0.04% | 1,592,900 |
| 2026-05-27 | 238.75 | 239.17 | 237.50 | 237.93 | -0.16% | 1,187,200 |
| 2026-05-26 | 237.84 | 238.57 | 237.47 | 238.30 | +0.84% | 1,141,000 |
| 2026-05-22 | 235.87 | 237.01 | 235.52 | 236.32 | +0.69% | 938,500 |
| 2026-05-21 | 232.81 | 234.88 | 231.76 | 234.70 | +0.38% | 1,662,000 |
| 2026-05-20 | 232.54 | 233.97 | 231.90 | 233.80 | +0.90% | 1,133,900 |
| 2026-05-19 | 231.68 | 232.97 | 230.75 | 231.72 | -0.41% | 1,131,600 |
| 2026-05-18 | 232.64 | 233.47 | 231.46 | 232.67 | +0.21% | 2,161,700 |
| 2026-05-15 | 233.58 | 233.62 | 232.09 | 232.18 | -1.27% | 1,458,300 |
| 2026-05-14 | 235.26 | 236.01 | 234.88 | 235.17 | +0.20% | 1,461,500 |
| 2026-05-13 | 234.37 | 235.07 | 233.30 | 234.69 | +0.20% | 955,000 |
| 2026-05-12 | 234.08 | 234.54 | 232.17 | 234.21 | -0.18% | 1,398,900 |
| 2026-05-11 | 234.59 | 235.11 | 234.26 | 234.63 | +0.31% | 1,585,100 |
| 2026-05-08 | 233.19 | 234.11 | 232.74 | 233.90 | +0.81% | 1,868,500 |
| 2026-05-07 | 234.09 | 234.18 | 231.44 | 232.02 | -1.05% | 2,312,600 |
| 2026-05-06 | 233.65 | 234.81 | 233.32 | 234.48 | +1.06% | 1,275,000 |
| 2026-05-05 | 230.76 | 232.52 | 230.76 | 232.03 | +1.06% | 1,620,400 |
| 2026-05-04 | 230.48 | 231.43 | 229.33 | 229.60 | -0.55% | 2,013,500 |
| 2026-05-01 | 231.43 | 232.26 | 230.78 | 230.86 | -0.17% | 4,360,500 |
| 2026-04-30 | 228.00 | 231.47 | 227.61 | 231.25 | +1.84% | 4,360,800 |
| 2026-04-29 | 227.12 | 227.37 | 226.23 | 227.07 | -0.00% | 1,356,800 |
| 2026-04-28 | 227.74 | 228.06 | 226.49 | 227.08 | -0.26% | 1,259,000 |
| 2026-04-27 | 227.63 | 228.83 | 227.57 | 227.67 | +0.01% | 2,409,600 |
| 2026-04-24 | 228.34 | 228.54 | 227.30 | 227.65 | +0.07% | 996,300 |
| 2026-04-23 | 226.63 | 227.99 | 225.61 | 227.49 | +0.41% | 2,190,800 |
| 2026-04-22 | 227.45 | 227.80 | 226.07 | 226.55 | +0.30% | 1,033,600 |
| 2026-04-21 | 228.00 | 228.46 | 225.52 | 225.87 | -0.62% | 2,428,200 |
| 2026-04-20 | 227.03 | 227.78 | 226.89 | 227.29 | +0.06% | 1,792,800 |
| 2026-04-17 | 225.74 | 228.02 | 225.58 | 227.15 | +0.98% | 1,571,100 |
| 2026-04-16 | 224.00 | 224.98 | 224.00 | 224.94 | +0.41% | 2,270,900 |
| 2026-04-15 | 224.65 | 224.86 | 223.25 | 224.02 | -0.32% | 1,350,400 |
| 2026-04-14 | 223.63 | 224.97 | 222.84 | 224.75 | +0.46% | 1,314,700 |
| 2026-04-13 | 221.20 | 223.74 | 221.19 | 223.71 | +0.84% | 8,833,200 |
| 2026-04-10 | 223.38 | 223.44 | 221.63 | 221.85 | -0.59% | 1,324,400 |
| 2026-04-09 | 221.43 | 223.65 | 221.26 | 223.17 | +0.55% | 1,681,700 |
| 2026-04-08 | 220.65 | 222.03 | 220.17 | 221.95 | +2.43% | 2,362,100 |
| 2026-04-07 | 216.21 | 216.93 | 215.34 | 216.68 | +0.03% | 2,065,800 |
| 2026-04-06 | 215.46 | 216.66 | 215.23 | 216.61 | +0.51% | 2,078,400 |
| 2026-04-02 | 212.97 | 216.44 | 212.66 | 215.52 | +0.27% | 2,315,100 |
| 2026-04-01 | 214.44 | 215.96 | 214.44 | 214.94 | +0.59% | 4,947,600 |
| 2026-03-31 | 211.35 | 214.14 | 210.61 | 213.67 | +2.03% | 6,365,000 |
| 2026-03-30 | 211.95 | 212.19 | 208.66 | 209.42 | -0.30% | 4,105,700 |
| 2026-03-27 | 211.90 | 212.40 | 209.63 | 210.05 | -1.16% | 3,784,900 |
| 2026-03-26 | 213.73 | 214.95 | 212.36 | 212.51 | -1.10% | 2,854,800 |
| 2026-03-25 | 215.20 | 215.87 | 213.64 | 214.87 | +0.49% | 5,170,600 |
| 2026-03-24 | 211.77 | 215.06 | 211.57 | 213.82 | +0.32% | 3,165,700 |
| 2026-03-23 | 214.00 | 215.46 | 212.73 | 213.13 | +0.86% | 6,005,200 |
| 2026-03-20 | 213.80 | 214.17 | 210.30 | 211.31 | -1.23% | 5,265,700 |
| 2026-03-19 | 212.58 | 215.00 | 212.37 | 213.95 | -0.13% | 3,481,300 |
| 2026-03-18 | 216.22 | 216.45 | 214.12 | 214.22 | -1.21% | 3,362,000 |
| 2026-03-17 | 217.01 | 217.80 | 216.70 | 216.84 | +0.11% | 2,426,500 |
| 2026-03-16 | 216.57 | 217.72 | 216.14 | 216.61 | +0.87% | 4,100,900 |
| 2026-03-13 | 215.93 | 216.92 | 214.45 | 214.74 | +0.03% | 3,468,700 |
| 2026-03-12 | 215.80 | 216.53 | 214.58 | 214.67 | -1.34% | 13,125,100 |
| 2026-03-11 | 217.81 | 218.29 | 216.56 | 217.58 | -0.22% | 4,034,200 |
| 2026-03-10 | 218.48 | 220.53 | 217.61 | 218.07 | -0.30% | 4,928,100 |
| 2026-03-09 | 215.82 | 219.21 | 213.80 | 218.72 | +0.46% | 5,549,100 |
| 2026-03-06 | 218.11 | 218.33 | 216.18 | 217.72 | -1.30% | 5,068,800 |
| 2026-03-05 | 221.83 | 222.57 | 219.10 | 220.59 | -1.19% | 5,216,300 |
| 2026-03-04 | 222.90 | 223.64 | 221.53 | 223.25 | +0.44% | 4,053,900 |
| 2026-03-03 | 221.32 | 223.11 | 218.78 | 222.27 | -1.28% | 6,586,500 |
| 2026-03-02 | 223.79 | 225.77 | 223.46 | 225.15 | -0.16% | 3,796,300 |
| 2026-02-27 | 223.98 | 225.60 | 223.42 | 225.52 | +0.06% | 3,209,500 |
| 2026-02-26 | 225.23 | 226.17 | 223.94 | 225.38 | +0.15% | 2,901,900 |
| 2026-02-25 | 225.10 | 225.29 | 223.67 | 225.04 | +0.29% | 2,175,300 |
| 2026-02-24 | 223.00 | 224.70 | 222.77 | 224.39 | +0.60% | 2,459,000 |
| 2026-02-23 | 224.70 | 225.67 | 222.34 | 223.06 | -0.98% | 2,684,900 |
| 2026-02-20 | 223.50 | 225.43 | 223.30 | 225.27 | +0.58% | 4,571,800 |
| 2026-02-19 | 223.74 | 224.26 | 222.94 | 223.97 | -0.15% | 2,069,300 |
| 2026-02-18 | 223.60 | 224.92 | 223.14 | 224.31 | +0.50% | 3,798,300 |
| 2026-02-17 | 223.49 | 224.33 | 221.72 | 223.20 | -0.23% | 4,747,200 |
| 2026-02-13 | 222.11 | 224.72 | 221.38 | 223.71 | +0.68% | 4,538,400 |
| 2026-02-12 | 225.48 | 226.39 | 221.97 | 222.21 | -1.17% | 4,430,600 |
| 2026-02-11 | 225.40 | 225.89 | 223.95 | 224.83 | +0.22% | 2,049,900 |
| 2026-02-10 | 224.41 | 225.22 | 224.14 | 224.34 | -0.12% | 2,713,900 |
| 2026-02-09 | 223.82 | 225.09 | 223.25 | 224.62 | +0.02% | 2,021,200 |
| 2026-02-06 | 221.82 | 224.99 | 221.82 | 224.57 | +1.69% | 3,410,500 |
| 2026-02-05 | 221.13 | 222.07 | 219.98 | 220.83 | -0.81% | 3,434,000 |
| 2026-02-04 | 222.46 | 223.44 | 221.58 | 222.63 | +0.32% | 3,525,400 |
| 2026-02-03 | 221.67 | 223.18 | 220.15 | 221.91 | +0.11% | 3,883,500 |
| 2026-02-02 | 219.32 | 221.89 | 219.04 | 221.67 | +0.82% | 3,085,100 |
| 2026-01-30 | 219.44 | 220.37 | 218.05 | 219.86 | -0.18% | 5,007,700 |
| 2026-01-29 | 220.72 | 221.43 | 218.42 | 220.25 | +0.43% | 5,443,000 |
| 2026-01-28 | 219.36 | 220.06 | 218.75 | 219.31 | +0.09% | 2,189,500 |
| 2026-01-27 | 218.89 | 219.33 | 218.46 | 219.12 | +0.00% | 1,610,700 |
| 2026-01-26 | 218.91 | 219.46 | 218.75 | 219.11 | +0.29% | 3,368,200 |
| 2026-01-23 | 219.24 | 219.35 | 217.80 | 218.48 | -0.56% | 2,979,700 |
| 2026-01-22 | 219.97 | 220.72 | 219.30 | 219.71 | +0.26% | 2,718,100 |
| 2026-01-21 | 216.86 | 219.79 | 216.86 | 219.13 | +1.48% | 4,476,500 |
| 2026-01-20 | 216.66 | 217.86 | 215.56 | 215.94 | -1.39% | 6,650,800 |
| 2026-01-16 | 219.35 | 219.71 | 218.60 | 218.99 | -0.10% | 3,769,500 |
| 2026-01-15 | 218.91 | 219.86 | 218.68 | 219.20 | +0.40% | 3,834,500 |
| 2026-01-14 | 217.20 | 218.40 | 217.06 | 218.32 | +0.37% | 5,267,700 |
| 2026-01-13 | 218.18 | 218.51 | 216.92 | 217.51 | -0.10% | 4,156,500 |
| 2026-01-12 | 216.81 | 217.85 | 216.35 | 217.72 | +0.06% | 4,780,200 |
| 2026-01-09 | 216.53 | 217.89 | 216.53 | 217.59 | +0.67% | 3,172,400 |
| 2026-01-08 | 214.34 | 216.61 | 214.19 | 216.14 | +0.84% | 3,782,000 |
| 2026-01-07 | 216.40 | 216.79 | 214.18 | 214.35 | -1.03% | 2,843,300 |
| 2026-01-06 | 214.46 | 216.78 | 214.46 | 216.57 | +0.91% | 2,796,700 |
| 2026-01-05 | 212.81 | 215.15 | 212.81 | 214.62 | +1.14% | 9,013,300 |
| 2026-01-02 | 211.02 | 212.41 | 210.16 | 212.20 | +0.88% | 6,475,900 |
| 2025-12-31 | 211.87 | 211.95 | 210.28 | 210.34 | -0.75% | 2,407,300 |
| 2025-12-30 | 212.15 | 212.35 | 211.76 | 211.94 | -0.05% | 2,236,800 |
| 2025-12-29 | 212.12 | 212.67 | 211.68 | 212.04 | -0.19% | 5,821,400 |
| 2025-12-26 | 212.46 | 212.62 | 211.82 | 212.45 | -0.05% | 3,532,700 |
| 2025-12-24 | 211.77 | 212.78 | 211.56 | 212.55 | +0.44% | 1,466,300 |
| 2025-12-23 | 211.20 | 211.84 | 211.12 | 211.61 | +0.06% | 2,134,600 |
| 2025-12-22 | 210.55 | 211.64 | 210.51 | 211.48 | +0.76% | 5,018,900 |
| 2025-12-19 | 209.19 | 210.59 | 209.12 | 209.88 | +0.39% | 5,295,800 |
| 2025-12-18 | 209.83 | 210.66 | 208.63 | 209.06 | +0.20% | 4,996,200 |
| 2025-12-17 | 209.67 | 210.39 | 208.51 | 208.65 | -0.32% | 5,250,400 |
| 2025-12-16 | 210.95 | 211.20 | 208.66 | 209.32 | -1.31% | 5,355,700 |
| 2025-12-15 | 212.71 | 212.86 | 211.27 | 212.10 | +0.15% | 5,334,200 |
| 2025-12-12 | 213.36 | 213.53 | 211.22 | 211.79 | -0.50% | 5,654,700 |
| 2025-12-11 | 211.42 | 213.00 | 211.40 | 212.85 | +0.64% | 5,045,400 |
| 2025-12-10 | 208.80 | 211.92 | 208.64 | 211.49 | +1.37% | 5,636,800 |
| 2025-12-09 | 209.22 | 210.17 | 208.60 | 208.64 | -0.23% | 3,068,400 |
| 2025-12-08 | 210.57 | 210.57 | 208.83 | 209.13 | -0.64% | 4,095,300 |
| 2025-12-05 | 210.51 | 211.41 | 210.28 | 210.47 | +0.11% | 7,183,400 |
| 2025-12-04 | 210.38 | 210.68 | 209.69 | 210.24 | -0.04% | 3,881,000 |
| 2025-12-03 | 208.66 | 210.49 | 208.66 | 210.33 | +0.91% | 3,289,500 |
| 2025-12-02 | 208.98 | 209.15 | 207.86 | 208.43 | -0.06% | 3,466,800 |
| 2025-12-01 | 208.85 | 209.97 | 208.41 | 208.55 | -0.68% | 3,469,000 |
| 2025-11-28 | 208.94 | 210.18 | 208.71 | 209.98 | +0.72% | 4,427,200 |
| 2025-11-26 | 207.36 | 209.21 | 207.36 | 208.48 | +0.59% | 2,659,700 |
| 2025-11-25 | 205.00 | 207.52 | 204.80 | 207.26 | +1.36% | 3,997,500 |
| 2025-11-24 | 203.64 | 204.91 | 202.99 | 204.48 | +0.71% | 3,964,300 |
| 2025-11-21 | 201.02 | 204.12 | 200.61 | 203.04 | +1.55% | 7,159,600 |
| 2025-11-20 | 204.12 | 204.85 | 199.79 | 199.94 | -1.06% | 9,120,700 |
| 2025-11-19 | 202.38 | 203.17 | 201.20 | 202.08 | -0.12% | 4,369,600 |
| 2025-11-18 | 201.92 | 203.58 | 201.17 | 202.33 | -0.12% | 8,633,800 |
| 2025-11-17 | 204.78 | 205.30 | 201.91 | 202.58 | -1.08% | 5,512,200 |
| 2025-11-14 | 204.21 | 205.79 | 203.72 | 204.79 | -0.33% | 5,406,400 |
| 2025-11-13 | 207.42 | 207.93 | 205.20 | 205.47 | -1.22% | 4,589,200 |
| 2025-11-12 | 207.62 | 208.66 | 207.55 | 208.01 | +0.37% | 2,363,800 |
| 2025-11-11 | 206.00 | 207.55 | 205.98 | 207.25 | +0.68% | 2,487,200 |
| 2025-11-10 | 205.31 | 206.29 | 204.25 | 205.85 | +0.70% | 3,404,900 |
| 2025-11-07 | 202.69 | 204.49 | 202.05 | 204.42 | +0.65% | 5,022,300 |
| 2025-11-06 | 204.02 | 204.72 | 202.77 | 203.10 | -0.53% | 4,628,000 |
| 2025-11-05 | 202.98 | 204.77 | 202.76 | 204.19 | +0.65% | 2,756,000 |
| 2025-11-04 | 202.50 | 203.59 | 202.12 | 202.87 | -0.58% | 4,260,100 |
| 2025-11-03 | 204.72 | 204.72 | 202.39 | 204.06 | -0.25% | 2,785,500 |
| 2025-10-31 | 203.97 | 205.12 | 203.49 | 204.57 | +0.38% | 3,684,300 |
| 2025-10-30 | 203.96 | 205.85 | 203.69 | 203.80 | -0.45% | 3,998,100 |
| 2025-10-29 | 205.69 | 206.16 | 203.89 | 204.73 | -0.66% | 4,421,500 |
| 2025-10-28 | 207.44 | 207.44 | 205.99 | 206.10 | -0.67% | 2,568,500 |
| 2025-10-27 | 207.29 | 207.58 | 206.82 | 207.50 | +0.58% | 1,870,800 |
| 2025-10-24 | 206.38 | 206.87 | 206.21 | 206.30 | +0.59% | 1,984,600 |
| 2025-10-23 | 204.52 | 205.34 | 204.03 | 205.09 | +0.42% | 2,381,200 |
| 2025-10-22 | 205.05 | 205.17 | 203.35 | 204.23 | -0.41% | 4,321,100 |
| 2025-10-21 | 204.89 | 205.74 | 204.53 | 205.08 | +0.08% | 2,930,100 |
| 2025-10-20 | 203.71 | 205.12 | 203.68 | 204.91 | +1.02% | 2,816,100 |
| 2025-10-17 | 201.90 | 203.23 | 201.67 | 202.84 | +0.50% | 9,309,200 |
| 2025-10-16 | 204.28 | 204.53 | 201.17 | 201.84 | -1.00% | 11,648,600 |
| 2025-10-15 | 204.03 | 205.25 | 202.18 | 203.87 | +0.37% | 2,625,300 |
| 2025-10-14 | 200.27 | 204.12 | 200.00 | 203.12 | +0.77% | 3,274,000 |
| 2025-10-13 | 200.86 | 202.07 | 200.53 | 201.57 | +1.07% | 2,099,700 |
| 2025-10-10 | 204.01 | 204.59 | 199.40 | 199.44 | -2.09% | 4,633,400 |
| 2025-10-09 | 205.20 | 205.45 | 203.31 | 203.70 | -0.61% | 1,890,100 |
| 2025-10-08 | 205.03 | 205.42 | 203.93 | 204.95 | +0.20% | 1,770,700 |
| 2025-10-07 | 205.59 | 205.88 | 204.11 | 204.54 | -0.33% | 1,989,300 |
| 2025-10-06 | 205.81 | 205.89 | 204.70 | 205.22 | +0.13% | 2,333,200 |
| 2025-10-03 | 204.36 | 206.01 | 204.29 | 204.96 | +0.44% | 1,997,000 |
| 2025-10-02 | 203.80 | 204.38 | 203.14 | 204.06 | +0.09% | 1,780,200 |
| 2025-10-01 | 203.06 | 204.14 | 203.06 | 203.87 | +0.14% | 2,283,100 |
| 2025-09-30 | 202.93 | 203.78 | 202.19 | 203.59 | +0.18% | 3,362,600 |
| 2025-09-29 | 203.61 | 203.85 | 202.60 | 203.22 | +0.12% | 1,874,500 |
| 2025-09-26 | 201.94 | 203.21 | 201.90 | 202.98 | +0.84% | 2,301,800 |
| 2025-09-25 | 201.79 | 201.86 | 200.54 | 201.29 | -0.46% | 2,108,900 |
| 2025-09-24 | 202.91 | 203.22 | 202.12 | 202.23 | -0.20% | 1,494,900 |
| 2025-09-23 | 202.74 | 203.93 | 202.37 | 202.63 | +0.07% | 6,067,600 |
| 2025-09-22 | 202.07 | 202.81 | 201.79 | 202.48 | -0.14% | 2,211,400 |
| 2025-09-19 | 203.47 | 203.47 | 202.09 | 202.77 | -0.17% | 2,658,600 |
| 2025-09-18 | 202.58 | 203.57 | 202.13 | 203.11 | +0.50% | 1,814,700 |
| 2025-09-17 | 201.75 | 203.71 | 200.86 | 202.09 | +0.30% | 1,953,800 |
| 2025-09-16 | 201.96 | 202.13 | 200.93 | 201.49 | -0.52% | 1,907,400 |
| 2025-09-15 | 203.13 | 203.51 | 202.36 | 202.55 | -0.04% | 5,265,600 |
| 2025-09-12 | 203.49 | 203.84 | 202.52 | 202.63 | -0.60% | 1,809,400 |
| 2025-09-11 | 201.46 | 204.02 | 201.31 | 203.86 | +1.31% | 2,882,100 |
| 2025-09-10 | 201.63 | 202.16 | 200.67 | 201.23 | -0.25% | 2,872,300 |
| 2025-09-09 | 201.19 | 202.02 | 201.13 | 201.74 | +0.11% | 2,516,300 |
| 2025-09-08 | 201.65 | 201.65 | 200.40 | 201.51 | -0.04% | 2,428,900 |
| 2025-09-05 | 202.23 | 203.12 | 200.63 | 201.59 | -0.25% | 2,822,800 |
| 2025-09-04 | 200.70 | 202.11 | 200.21 | 202.09 | +0.82% | 2,165,800 |
| 2025-09-03 | 200.58 | 201.05 | 199.46 | 200.45 | -0.07% | 1,816,600 |
| 2025-09-02 | 200.15 | 200.62 | 199.13 | 200.60 | -0.51% | 3,446,200 |
| 2025-08-29 | 201.41 | 202.18 | 200.99 | 201.63 | +0.01% | 2,161,000 |
| 2025-08-28 | 201.66 | 201.81 | 200.84 | 201.60 | +0.04% | 2,299,800 |
| 2025-08-27 | 200.56 | 201.74 | 200.50 | 201.51 | +0.36% | 2,075,800 |
| 2025-08-26 | 200.16 | 200.95 | 200.00 | 200.78 | +0.18% | 1,773,700 |
| 2025-08-25 | 201.39 | 201.63 | 200.35 | 200.41 | -0.67% | 3,039,200 |
| 2025-08-22 | 199.40 | 202.19 | 199.40 | 201.77 | +1.69% | 2,653,700 |
| 2025-08-21 | 198.49 | 198.92 | 197.77 | 198.41 | -0.37% | 2,194,600 |
| 2025-08-20 | 199.06 | 199.52 | 198.33 | 199.15 | +0.10% | 2,717,400 |
| 2025-08-19 | 198.31 | 199.72 | 198.31 | 198.95 | +0.32% | 1,815,900 |
| 2025-08-18 | 198.29 | 198.69 | 197.98 | 198.31 | +0.01% | 1,896,500 |
| 2025-08-15 | 199.16 | 199.25 | 198.21 | 198.29 | -0.19% | 1,596,800 |
| 2025-08-14 | 198.21 | 198.82 | 197.65 | 198.66 | -0.29% | 1,968,400 |
| 2025-08-13 | 197.81 | 199.31 | 197.69 | 199.24 | +0.99% | 1,924,800 |
| 2025-08-12 | 195.76 | 197.38 | 195.67 | 197.29 | +1.10% | 1,342,600 |
| 2025-08-11 | 196.06 | 196.45 | 194.80 | 195.15 | -0.26% | 1,122,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.58%). Worst month: Dec (-1.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Russell 1000 Value ETF's (IWD) latest close?
257.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is IWD's 52-week high and low?
257.83 high and 194.02 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Russell 1000 Value ETF's strongest and weakest month historically?
Historically, IWD's strongest calendar month has been Nov (average +5.58%) and its weakest Dec (average -1.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.