iShares Russell 1000 Value ETF (NY:IWD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	200.15	200.62	199.13	200.60	3,446,161	-1.03(-0.51%)
Aug 29, 2025	201.41	202.18	200.99	201.63	2,161,034	+0.03(+0.01%)
Aug 28, 2025	201.66	201.81	200.84	201.60	2,299,791	+0.09(+0.04%)
Aug 27, 2025	200.56	201.74	200.50	201.51	2,075,796	+0.73(+0.36%)
Aug 26, 2025	200.16	200.94	200.00	200.78	1,773,729	+0.37(+0.18%)
Aug 25, 2025	201.39	201.63	200.35	200.41	3,039,236	-1.36(-0.67%)
Aug 22, 2025	199.40	202.19	199.40	201.77	2,653,738	+3.36(+1.69%)
Aug 21, 2025	198.49	198.92	197.77	198.41	2,194,639	-0.74(-0.37%)
Aug 20, 2025	199.06	199.52	198.33	199.15	2,717,370	+0.20(+0.10%)
Aug 19, 2025	198.31	199.72	198.31	198.95	1,815,870	+0.64(+0.32%)
Aug 18, 2025	198.29	198.69	197.98	198.31	1,896,490	+0.02(+0.01%)
Aug 15, 2025	199.16	199.25	198.21	198.29	1,596,753	-0.37(-0.19%)
Aug 14, 2025	198.21	198.82	197.65	198.66	1,968,419	-0.58(-0.29%)
Aug 13, 2025	197.81	199.31	197.69	199.24	1,924,825	+1.95(+0.99%)
Aug 12, 2025	195.76	197.38	195.67	197.29	1,342,620	+2.14(+1.10%)
Aug 11, 2025	196.06	196.45	194.80	195.15	1,122,453	-0.51(-0.26%)
Aug 08, 2025	195.23	196.09	195.02	195.66	853,911	+0.99(+0.51%)
Aug 07, 2025	195.68	196.14	194.02	194.67	1,662,329	+0.02(+0.01%)
Aug 06, 2025	194.87	195.15	194.07	194.65	1,332,682	+0.05(+0.03%)
Aug 05, 2025	194.90	195.30	193.80	194.60	1,312,886	-0.21(-0.11%)
Aug 04, 2025	193.57	194.87	193.41	194.81	1,909,444	+2.05(+1.06%)
Aug 01, 2025	193.76	193.82	191.64	192.76	3,357,685	-2.66(-1.36%)
Jul 31, 2025	196.44	197.49	194.98	195.42	3,601,275	-1.65(-0.84%)
Jul 30, 2025	198.30	198.56	196.19	197.07	2,657,428	-0.98(-0.49%)
Jul 29, 2025	198.51	198.62	197.70	198.05	2,117,565	-0.15(-0.08%)
Jul 28, 2025	199.21	199.21	197.92	198.20	2,342,759	-0.88(-0.44%)
Jul 25, 2025	198.54	199.22	197.85	199.08	2,739,989	+0.76(+0.38%)
Jul 24, 2025	198.72	199.29	198.30	198.32	2,992,249	-0.71(-0.36%)
Jul 23, 2025	198.21	199.03	197.93	199.03	3,042,375	+1.53(+0.77%)
Jul 22, 2025	195.89	197.68	195.89	197.50	1,699,453	+1.67(+0.85%)
Jul 21, 2025	196.49	197.10	195.74	195.83	1,844,791	-0.05(-0.03%)
Jul 18, 2025	196.67	196.73	195.46	195.88	1,282,438	-0.13(-0.07%)
Jul 17, 2025	194.66	196.20	194.61	196.01	4,140,160	+1.19(+0.61%)
Jul 16, 2025	194.65	195.06	192.87	194.82	3,168,739	+0.69(+0.36%)
Jul 15, 2025	196.70	196.88	194.08	194.13	2,120,565	-2.50(-1.27%)
Jul 14, 2025	196.13	196.71	195.69	196.63	1,453,966	+0.33(+0.17%)
Jul 11, 2025	196.31	196.69	195.68	196.30	1,233,138	-1.04(-0.53%)
Jul 10, 2025	196.28	197.78	195.90	197.34	1,184,519	+1.08(+0.55%)
Jul 09, 2025	196.49	196.52	195.26	196.26	1,334,290	+0.54(+0.28%)
Jul 08, 2025	195.82	196.37	195.51	195.72	1,655,945	-0.16(-0.08%)
Jul 07, 2025	196.93	197.25	194.90	195.88	2,110,862	-1.53(-0.78%)
Jul 03, 2025	196.81	197.71	196.46	197.41	1,112,228	+1.02(+0.52%)
Jul 02, 2025	195.96	196.44	195.33	196.39	2,171,312	+0.36(+0.18%)