NYSEArca - Delayed Quote
USD
iShares Russell 1000 Value ETF (IWD)
258.65
-2.11
(-0.81%)
At close: October 30 at 4:00:00 PM EDT
258.65
0.00
(0.00%)
After hours: October 30 at 4:00:47 PM EDT
Trade IWD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
260.12
260.12
257.66
258.65
258.65
3,141,800
Oct 29, 2026
260.03
260.82
259.74
260.76
260.76
2,203,800
Oct 28, 2026
258.04
258.96
257.70
258.72
258.72
1,891,300
Oct 27, 2026
258.38
258.73
257.56
258.51
258.51
1,466,100
Oct 26, 2026
257.68
259.03
257.68
258.35
258.35
10,351,500
Oct 23, 2026
257.94
258.18
256.58
257.42
257.42
1,110,000
Oct 22, 2026
257.68
259.05
256.91
259.05
259.05
3,547,200
Oct 21, 2026
257.58
258.52
257.10
258.29
258.29
1,028,300
Oct 20, 2026
256.10
257.97
255.88
257.70
257.70
1,149,500
Oct 19, 2026
255.86
256.31
255.38
255.43
255.43
1,309,900
Oct 16, 2026
257.40
257.79
254.80
255.77
255.77
2,691,100
Oct 15, 2026
255.27
256.34
255.02
256.12
256.12
1,788,100
Oct 14, 2026
254.01
254.58
253.09
254.20
254.20
1,409,000
Oct 13, 2026
255.61
256.03
254.24
254.53
254.53
1,714,800
Oct 12, 2026
254.11
254.71
254.01
254.65
254.65
1,457,000
Oct 9, 2026
251.82
253.80
251.82
253.54
253.54
1,251,300
Oct 8, 2026
250.43
252.15
250.05
252.00
252.00
1,563,200
Oct 7, 2026
250.88
251.31
249.98
250.78
250.78
1,150,400
Oct 6, 2026
251.25
252.21
250.85
251.74
251.74
1,354,600
Oct 5, 2026
249.25
251.03
248.60
250.36
250.36
1,488,300
Oct 2, 2026
249.50
250.08
248.64
249.38
249.38
1,700,600
Oct 1, 2026
248.35
248.61
246.68
248.24
248.24
2,803,700
Sep 30, 2026
249.57
250.19
247.92
247.93
247.93
3,264,400
Sep 29, 2026
249.56
249.58
248.15
248.98
248.98
1,506,600
Sep 28, 2026
250.60
251.13
249.80
250.05
250.05
1,384,800
Sep 25, 2026
250.83
252.27
250.24
251.93
251.93
1,396,600
Sep 24, 2026
251.30
251.61
250.24
250.76
250.76
1,513,800
Sep 23, 2026
252.42
252.75
251.17
251.42
251.42
1,723,100
Sep 22, 2026
254.07
254.19
252.39
252.67
252.67
1,390,900
Sep 21, 2026
252.82
253.97
252.09
253.45
253.45
1,998,600
Sep 18, 2026
252.38
252.48
251.26
251.70
251.70
1,339,200
Sep 17, 2026
253.23
253.33
252.00
252.82
252.82
1,164,600
Sep 16, 2026
253.54
253.67
249.86
251.16
251.16
1,587,000
Sep 15, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
253.70
254.09
252.96
253.49
253.49
1,790,000
Sep 14, 2026
255.59
256.36
254.91
255.37
254.44
1,572,500
Sep 11, 2026
255.26
255.97
254.96
255.58
254.65
1,353,100
Sep 10, 2026
253.68
254.00
252.97
253.33
252.41
1,988,900
Sep 9, 2026
254.82
255.06
253.76
254.06
253.13
2,249,600
Sep 8, 2026
256.47
256.78
255.37
255.53
254.60
1,209,900
Sep 4, 2026
258.06
258.63
257.36
257.63
256.69
1,081,000
Sep 3, 2026
258.08
259.53
257.79
259.38
258.44
1,296,900
Sep 2, 2026
256.42
257.58
256.26
257.08
256.14
1,199,000
Sep 1, 2026
256.33
257.24
255.54
255.95
255.02
932,500
Aug 31, 2026
257.56
257.67
256.53
256.91
255.97
2,404,900
Aug 28, 2026
258.26
259.28
257.73
258.33
257.39
1,260,300
Aug 27, 2026
257.44
258.18
257.00
257.58
256.64
1,101,700
Aug 26, 2026
257.69
258.98
257.64
258.46
257.52
1,145,500
Aug 25, 2026
258.38
258.44
257.50
258.27
257.33
1,849,700
Aug 24, 2026
257.62
258.60
257.53
258.32
257.38
2,296,200
Aug 21, 2026
257.10
257.91
256.71
257.29
256.35
1,443,400
Aug 20, 2026
257.54
258.45
256.08
256.17
255.24
2,365,300
Aug 19, 2026
258.00
260.19
257.95
258.77
257.83
2,217,700
Aug 18, 2026
257.32
257.72
256.59
256.73
255.80
1,061,700
Aug 17, 2026
258.02
258.24
256.58
256.62
255.69
1,182,800
Aug 14, 2026
258.90
259.09
258.44
258.57
257.63
879,400
Aug 13, 2026
258.32
259.30
257.66
258.70
257.76
928,300
Aug 12, 2026
257.88
258.14
256.95
257.77
256.83
2,111,600
Aug 11, 2026
258.17
258.69
257.75
257.92
256.98
1,134,700
Aug 10, 2026
257.21
258.44
257.06
258.31
257.37
1,148,000
Aug 7, 2026
256.19
257.69
256.01
257.56
256.62
763,100
Aug 6, 2026
257.43
257.52
255.49
256.12
255.19
1,205,800
Aug 5, 2026
257.76
257.83
255.52
256.13
255.20
1,224,400
Aug 4, 2026
253.52
257.00
253.22
256.63
255.70
1,418,700
Aug 3, 2026
253.31
254.57
253.31
254.24
253.31
1,904,000
Jul 31, 2026
250.87
252.40
249.68
251.82
250.90
1,758,600
Jul 30, 2026
250.03
251.00
248.30
250.71
249.80
1,662,900
Jul 29, 2026
251.61
252.34
249.31
249.52
248.61
1,619,400
Jul 28, 2026
251.26
252.73
251.09
252.04
251.12
1,589,000
Jul 27, 2026
249.59
250.54
249.26
249.74
248.83
2,433,900
Jul 24, 2026
246.77
249.05
246.75
248.24
247.34
1,438,600
Jul 23, 2026
246.33
247.11
245.54
246.18
245.28
1,583,000
Jul 22, 2026
247.80
248.57
247.11
247.52
246.62
1,651,400
Jul 21, 2026
246.88
247.71
246.02
247.44
246.54
889,800
Jul 20, 2026
248.13
248.46
246.68
246.96
246.06
7,189,500
Jul 17, 2026
248.71
250.50
247.71
248.03
247.13
1,516,800
Jul 16, 2026
248.03
249.57
247.97
249.46
248.55
1,285,500
Jul 15, 2026
246.61
248.23
246.61
247.28
246.38
1,131,000
Jul 14, 2026
246.86
247.74
246.06
246.37
245.47
1,062,400
Jul 13, 2026
247.40
248.66
247.26
247.62
246.72
1,682,700
Jul 10, 2026
247.32
247.46
245.66
246.84
245.94
1,205,900
Jul 9, 2026
244.68
246.46
244.42
246.38
245.48
1,669,600
Jul 8, 2026
246.80
247.07
244.80
245.20
244.31
1,524,600
Jul 7, 2026
248.91
249.26
247.56
247.74
246.84
1,262,900
Jul 6, 2026
246.96
247.48
246.06
247.24
246.34
1,987,800
Jul 2, 2026
245.15
246.94
245.15
246.81
245.91
2,345,700
Jul 1, 2026
242.76
245.27
242.59
243.88
242.99
4,815,900
Jun 30, 2026
242.56
243.13
241.88
242.43
241.55
4,592,000
Jun 29, 2026
243.26
243.67
242.21
242.75
241.87
3,817,100
Jun 26, 2026
242.87
244.20
242.32
242.76
241.88
13,481,600
Jun 25, 2026
244.46
245.71
243.20
244.41
243.52
3,719,800
Jun 24, 2026
241.32
242.42
240.02
241.00
240.12
2,725,800
Jun 23, 2026
240.19
242.13
239.46
240.95
240.07
1,541,000
Jun 22, 2026
242.94
243.76
242.75
243.53
242.64
1,990,100
Jun 18, 2026
243.07
243.15
241.74
242.18
241.30
2,691,500
Jun 17, 2026
243.24
243.94
239.98
240.38
239.50
7,200,200
Jun 16, 2026
244.53
245.51
242.85
242.96
242.08
1,351,600
Jun 15, 2026
0.761
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
243.86
244.67
243.48
243.78
242.89
2,004,600
Jun 12, 2026
240.69
243.00
239.92
242.13
240.49
2,083,700
Jun 11, 2026
236.82
240.62
236.22
239.78
238.16
2,506,100
Jun 10, 2026
237.66
239.27
235.24
235.24
233.65
1,611,300
Jun 9, 2026
238.99
239.97
234.17
238.17
236.56
2,160,400
Jun 8, 2026
238.19
238.95
237.04
237.27
235.66
1,585,500
Jun 5, 2026
239.42
239.77
236.12
236.42
234.82
1,924,100
Jun 4, 2026
239.53
241.35
239.51
241.03
239.40
1,325,600
Jun 3, 2026
239.17
240.11
238.94
239.30
237.68
1,478,400
Jun 2, 2026
237.31
239.59
237.10
239.32
237.70
1,204,200
Jun 1, 2026
236.76
238.12
236.39
237.46
235.85
2,249,800
May 29, 2026
238.48
238.51
237.72
237.96
236.35
1,628,400
May 28, 2026
237.94
238.88
236.92
238.03
236.42
1,592,900
May 27, 2026
238.75
239.17
237.50
237.93
236.32
1,187,200
May 26, 2026
237.84
238.57
237.47
238.30
236.69
1,141,000
May 22, 2026
235.87
237.01
235.52
236.32
234.72
938,500
May 21, 2026
232.81
234.88
231.76
234.70
233.11
1,662,000
May 20, 2026
232.54
233.97
231.90
233.80
232.22
1,133,900
May 19, 2026
231.68
232.97
230.75
231.72
230.15
1,131,600
May 18, 2026
232.64
233.47
231.46
232.67
231.09
2,161,700
May 15, 2026
233.58
233.62
232.09
232.18
230.61
1,458,300
May 14, 2026
235.26
236.01
234.88
235.17
233.58
1,461,500
May 13, 2026
234.37
235.07
233.30
234.69
233.10
955,000
May 12, 2026
234.08
234.54
232.17
234.21
232.62
1,398,900
May 11, 2026
234.59
235.11
234.26
234.63
233.04
1,585,100
May 8, 2026
233.19
234.11
232.74
233.90
232.32
1,868,500
May 7, 2026
234.09
234.18
231.44
232.02
230.45
2,312,600
May 6, 2026
233.65
234.81
233.32
234.48
232.89
1,275,000
May 5, 2026
230.76
232.52
230.76
232.03
230.46
1,620,400
May 4, 2026
230.48
231.43
229.33
229.60
228.04
2,013,500
May 1, 2026
231.43
232.26
230.78
230.86
229.30
4,360,500
Apr 30, 2026
228.00
231.47
227.61
231.25
229.68
4,360,800
Apr 29, 2026
227.12
227.37
226.23
227.07
225.53
1,356,800
Apr 28, 2026
227.74
228.06
226.49
227.08
225.54
1,259,000
Apr 27, 2026
227.63
228.83
227.57
227.67
226.13
2,409,600
Apr 24, 2026
228.34
228.54
227.30
227.65
226.11
996,300
Apr 23, 2026
226.63
227.99
225.61
227.49
225.95
2,190,800
Apr 22, 2026
227.45
227.80
226.07
226.55
225.02
1,033,600
Apr 21, 2026
228.00
228.46
225.52
225.87
224.34
2,428,200
Apr 20, 2026
227.03
227.78
226.89
227.29
225.75
1,792,800
Apr 17, 2026
225.74
228.02
225.58
227.15
225.61
1,571,100
Apr 16, 2026
224.00
224.98
224.00
224.94
223.42
2,270,900
Apr 15, 2026
224.65
224.86
223.25
224.02
222.50
1,350,400
Apr 14, 2026
223.63
224.97
222.84
224.75
223.23
1,314,700
Apr 13, 2026
221.20
223.74
221.19
223.71
222.19
8,833,200
Apr 10, 2026
223.38
223.44
221.63
221.85
220.35
1,324,400
Apr 9, 2026
221.43
223.65
221.26
223.17
221.66
1,681,700
Apr 8, 2026
220.65
222.03
220.17
221.95
220.45
2,362,100
Apr 7, 2026
216.21
216.93
215.34
216.68
215.21
2,065,800
Apr 6, 2026
215.46
216.66
215.23
216.61
215.14
2,078,400
Apr 2, 2026
212.97
216.44
212.66
215.52
214.06
2,315,100
Apr 1, 2026
214.44
215.96
214.44
214.94
213.48
4,947,600
Mar 31, 2026
211.35
214.14
210.61
213.67
212.22
6,365,000
Mar 30, 2026
211.95
212.19
208.66
209.42
208.00
4,105,700
Mar 27, 2026
211.90
212.40
209.63
210.05
208.63
3,784,900
Mar 26, 2026
213.73
214.95
212.36
212.51
211.07
2,854,800
Mar 25, 2026
215.20
215.87
213.64
214.87
213.41
5,170,600
Mar 24, 2026
211.77
215.06
211.57
213.82
212.37
3,165,700
Mar 23, 2026
214.00
215.46
212.73
213.13
211.69
6,005,200
Mar 20, 2026
213.80
214.17
210.30
211.31
209.88
5,265,700
Mar 19, 2026
212.58
215.00
212.37
213.95
212.50
3,481,300
Mar 18, 2026
216.22
216.45
214.12
214.22
212.77
3,362,000
Mar 17, 2026
0.821
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
217.01
217.80
216.70
216.84
215.37
2,426,500
Mar 16, 2026
216.57
217.72
216.14
216.61
214.33
4,100,900
Mar 13, 2026
215.93
216.92
214.45
214.74
212.48
3,468,700
Mar 12, 2026
215.80
216.53
214.58
214.67
212.41
13,125,100
Mar 11, 2026
217.81
218.29
216.56
217.58
215.29
4,034,200
Mar 10, 2026
218.48
220.53
217.61
218.07
215.77
4,928,100
Mar 9, 2026
215.82
219.21
213.80
218.72
216.42
5,549,100
Mar 6, 2026
218.11
218.33
216.18
217.72
215.43
5,068,800
Mar 5, 2026
221.83
222.57
219.10
220.59
218.27
5,216,300
Mar 4, 2026
222.90
223.64
221.53
223.25
220.90
4,053,900
Mar 3, 2026
221.32
223.11
218.78
222.27
219.93
6,586,500
Mar 2, 2026
223.79
225.77
223.46
225.15
222.78
3,796,300
Feb 27, 2026
223.98
225.60
223.42
225.52
223.14
3,209,500
Feb 26, 2026
225.23
226.17
223.94
225.38
223.00
2,901,900
Feb 25, 2026
225.10
225.29
223.67
225.04
222.67
2,175,300
Feb 24, 2026
223.00
224.70
222.77
224.39
222.03
2,459,000
Feb 23, 2026
224.70
225.67
222.34
223.06
220.71
2,684,900
Feb 20, 2026
223.50
225.43
223.30
225.27
222.90
4,571,800
Feb 19, 2026
223.74
224.26
222.94
223.97
221.61
2,069,300
Feb 18, 2026
223.60
224.92
223.14
224.31
221.95
3,798,300
Feb 17, 2026
223.49
224.33
221.72
223.20
220.85
4,747,200
Feb 13, 2026
222.11
224.72
221.38
223.71
221.35
4,538,400
Feb 12, 2026
225.48
226.39
221.97
222.21
219.87
4,430,600
Feb 11, 2026
225.40
225.89
223.95
224.83
222.46
2,049,900
Feb 10, 2026
224.41
225.22
224.14
224.34
221.98
2,713,900
Feb 9, 2026
223.82
225.09
223.25
224.62
222.25
2,021,200
Feb 6, 2026
221.82
224.99
221.82
224.57
222.20
3,410,500
Feb 5, 2026
221.13
222.07
219.98
220.83
218.50
3,434,000
Feb 4, 2026
222.46
223.44
221.58
222.63
220.28
3,525,400
Feb 3, 2026
221.67
223.18
220.15
221.91
219.57
3,883,500
Feb 2, 2026
219.32
221.89
219.04
221.67
219.33
3,085,100
Jan 30, 2026
219.44
220.37
218.05
219.86
217.54
5,007,700
Jan 29, 2026
220.72
221.43
218.42
220.25
217.93
5,443,000
Jan 28, 2026
219.36
220.06
218.75
219.31
217.00
2,189,500
Jan 27, 2026
218.89
219.33
218.46
219.12
216.81
1,610,700
Jan 26, 2026
218.91
219.46
218.75
219.11
216.80
3,368,200
Jan 23, 2026
219.24
219.35
217.80
218.48
216.18
2,979,700
Jan 22, 2026
219.97
220.72
219.30
219.71
217.39
2,718,100
Jan 21, 2026
216.86
219.79
216.86
219.13
216.82
4,476,500
Jan 20, 2026
216.66
217.86
215.56
215.94
213.66
6,650,800
Jan 16, 2026
219.35
219.71
218.60
218.99
216.68
3,769,500
Jan 15, 2026
218.91
219.86
218.68
219.20
216.89
3,834,500
Jan 14, 2026
217.20
218.40
217.06
218.32
216.02
5,267,700
Jan 13, 2026
218.18
218.51
216.92
217.51
215.22
4,156,500
Jan 12, 2026
216.81
217.85
216.35
217.72
215.43
4,780,200
Jan 9, 2026
216.53
217.89
216.53
217.59
215.30
3,172,400
Jan 8, 2026
214.34
216.61
214.19
216.14
213.86
3,782,000
Jan 7, 2026
216.40
216.79
214.18
214.35
212.09
2,843,300
Jan 6, 2026
214.46
216.78
214.46
216.57
214.29
2,796,700
Jan 5, 2026
212.81
215.15
212.81
214.62
212.36
9,013,300
Jan 2, 2026
211.02
212.41
210.16
212.20
209.96
6,475,900
Dec 31, 2025
211.87
211.95
210.28
210.34
208.12
2,407,300
Dec 30, 2025
212.15
212.35
211.76
211.94
209.71
2,236,800
Dec 29, 2025
212.12
212.67
211.68
212.04
209.81
5,821,400
Dec 26, 2025
212.46
212.62
211.82
212.45
210.21
3,532,700
Dec 24, 2025
211.77
212.78
211.56
212.55
210.31
1,466,300
Dec 23, 2025
211.20
211.84
211.12
211.61
209.38
2,134,600
Dec 22, 2025
210.55
211.64
210.51
211.48
209.25
5,018,900
Dec 19, 2025
209.19
210.59
209.12
209.88
207.67
5,295,800
Dec 18, 2025
209.83
210.66
208.63
209.06
206.86
4,996,200
Dec 17, 2025
209.67
210.39
208.51
208.65
206.45
5,250,400
Dec 16, 2025
1.019
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
210.95
211.20
208.66
209.32
207.11
5,355,700
Dec 15, 2025
212.71
212.86
211.27
212.10
208.86
5,334,200
Dec 12, 2025
213.36
213.53
211.22
211.79
208.55
5,654,700
Dec 11, 2025
211.42
213.00
211.40
212.85
209.60
5,045,400
Dec 10, 2025
208.80
211.92
208.64
211.49
208.26
5,636,800
Dec 9, 2025
209.22
210.17
208.60
208.64
205.45
3,068,400
Dec 8, 2025
210.57
210.57
208.83
209.13
205.93
4,095,300
Dec 5, 2025
210.51
211.41
210.28
210.47
207.25
7,183,400
Dec 4, 2025
210.38
210.68
209.69
210.24
207.03
3,881,000
Dec 3, 2025
208.66
210.49
208.66
210.33
207.11
3,289,500
Dec 2, 2025
208.98
209.15
207.86
208.43
205.24
3,466,800
Dec 1, 2025
208.85
209.97
208.41
208.55
205.36
3,469,000
Nov 28, 2025
208.94
210.18
208.71
209.98
206.77
4,427,200
Nov 26, 2025
207.36
209.21
207.36
208.48
205.29
2,659,700
Nov 25, 2025
205.00
207.52
204.80
207.26
204.09
3,997,500
Nov 24, 2025
203.64
204.91
202.99
204.48
201.35
3,964,300
Nov 21, 2025
201.02
204.12
200.61
203.04
199.94
7,159,600
Nov 20, 2025
204.12
204.85
199.79
199.94
196.88
9,120,700
Nov 19, 2025
202.38
203.17
201.20
202.08
198.99
4,369,600
Nov 18, 2025
201.92
203.58
201.17
202.33
199.24
8,633,800
Nov 17, 2025
204.78
205.30
201.91
202.58
199.48
5,512,200
Nov 14, 2025
204.21
205.79
203.72
204.79
201.66
5,406,400
Nov 13, 2025
207.42
207.93
205.20
205.47
202.33
4,589,200
Nov 12, 2025
207.62
208.66
207.55
208.01
204.83
2,363,800
Nov 11, 2025
206.00
207.55
205.98
207.25
204.08
2,487,200
Nov 10, 2025
205.31
206.29
204.25
205.85
202.70
3,404,900
Nov 7, 2025
202.69
204.49
202.05
204.42
201.29
5,022,300
Nov 6, 2025
204.02
204.72
202.77
203.10
199.99
4,628,000
Nov 5, 2025
202.98
204.77
202.76
204.19
201.07
2,756,000
Nov 4, 2025
202.50
203.59
202.12
202.87
199.77
4,260,100
Nov 3, 2025
204.72
204.72
202.39
204.06
200.94
2,785,500
Oct 31, 2025
203.97
205.12
203.49
204.57
201.44
3,684,300
