Get the Stockscreener App
193.07
0.38%
-0.7149
Ishares Russell 1000 Value Etf Stock (IWD) Price History
The historical daily chart and data for Ishares Russell 1000 Value Etf stock (IWD), show that the latest closing stock price as of January 22, 2025, is $193.07.
- Ishares Russell 1000 Value Etf all-time high stock price is $200.42, occurred on November 29, 2024.
- The lowest Ishares Russell 1000 Value Etf stock price recorded was $84.11 on March 23, 2020. Since then, Ishares Russell 1000 Value Etf's stock price has risen over 129.54% to $193.07 now.
- The 52-week high stock price for IWD is $200.42, representing a 3.81% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for IWD is $164.00, indicating a -15.06% decrease from the current share price, occurred on January 24, 2024.
- The closing price of Ishares Russell 1000 Value Etf (IWD) stock in the beginning of 2024 was $168.54. The stock closed the year at $151.65, a loss of over -10.02% for the year.
The table below shows more information about IWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 22, 2025 | $193.8 | $192.8 | $0.92 | 807,783.0 | -0.38% |
| Jan 21, 2025 | $193.8 | $192.3 | $1.51 | 5,112,950.0 | +1.20% |
| Jan 17, 2025 | $191.9 | $190.6 | $1.34 | 2,409,035.0 | +0.71% |
| Jan 16, 2025 | $190.3 | $188.4 | $1.92 | 6,829,320.0 | +0.62% |
| Jan 15, 2025 | $189.6 | $188.4 | $1.27 | 1,750,925.0 | +1.15% |
| Jan 14, 2025 | $186.9 | $185.3 | $1.65 | 1,612,154.0 | +0.86% |
| Jan 13, 2025 | $185.3 | $183.0 | $2.30 | 4,155,682.0 | +0.90% |
| Jan 10, 2025 | $185.6 | $183.3 | $2.25 | 4,468,451.0 | -1.43% |
| Jan 08, 2025 | $186.3 | $184.6 | $1.76 | 2,139,806.0 | +0.11% |
| Jan 07, 2025 | $187.5 | $185.4 | $2.08 | 1,724,235.0 | -0.15% |
| Jan 06, 2025 | $188.1 | $186.0 | $2.12 | 3,481,371.0 | -0.11% |
| Jan 03, 2025 | $186.7 | $184.8 | $1.98 | 2,526,196.0 | +0.95% |
| Jan 02, 2025 | $186.6 | $184.0 | $2.67 | 2,849,716.0 | -0.20% |
| Dec 31, 2024 | $185.9 | $184.4 | $1.52 | 4,498,653.0 | +0.26% |
| Dec 30, 2024 | $185.4 | $183.4 | $2.01 | 3,005,118.0 | -1.00% |
| Dec 27, 2024 | $187.9 | $185.7 | $2.25 | 5,166,600.0 | -0.62% |
| Dec 26, 2024 | $187.8 | $186.5 | $1.35 | 2,306,628.0 | +0.17% |
| Dec 24, 2024 | $187.4 | $185.6 | $1.78 | 1,821,817.0 | +0.82% |
Ishares Russell 1000 Value Etf Stock (IWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Russell 1000 Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Russell 1000 Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Russell 1000 Value Etf Stock (IWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $193.8 | $183.0 | $10.85 | 39,867,624.0 | +4.28% |
Ishares Russell 1000 Value Etf Stock (IWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $200.0 | $182.7 | $17.26 | 65,129,837.0 | -7.58% |
| Nov, 2024 | $200.4 | $186.9 | $13.47 | 39,522,926.0 | +6.45% |
| Oct, 2024 | $193.8 | $187.5 | $6.30 | 32,120,397.0 | -1.12% |
| Sep, 2024 | $190.4 | $180.4 | $10.00 | 30,450,921.0 | +0.79% |
| Aug, 2024 | $188.5 | $173.3 | $15.17 | 36,176,539.0 | +2.69% |
| Jul, 2024 | $184.9 | $172.9 | $12.07 | 33,330,728.0 | +5.11% |
| Jun, 2024 | $177.3 | $171.7 | $5.62 | 29,359,322.0 | -1.52% |
| May, 2024 | $179.4 | $170.7 | $8.72 | 24,745,790.0 | +3.30% |
| Apr, 2024 | $179.3 | $168.8 | $10.49 | 44,178,347.0 | -4.25% |
| Mar, 2024 | $179.6 | $170.9 | $8.64 | 35,775,871.0 | +4.58% |
| Feb, 2024 | $171.8 | $164.3 | $7.46 | 37,904,809.0 | +3.57% |
| Jan, 2024 | $167.3 | $161.0 | $6.37 | 58,513,595.0 | +0.06% |
Ishares Russell 1000 Value Etf Stock (IWD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $166.0 | $157.1 | $8.83 | 63,652,865.0 | +4.93% |
| Nov, 2023 | $157.6 | $146.1 | $11.46 | 59,885,986.0 | +7.56% |
| Oct, 2023 | $153.2 | $143.3 | $9.91 | 53,468,094.0 | -3.56% |
| Sep, 2023 | $160.4 | $150.7 | $9.64 | 39,616,819.0 | -4.50% |
| Aug, 2023 | $163.4 | $155.4 | $8.00 | 32,216,504.0 | -2.70% |
| Jul, 2023 | $164.2 | $155.0 | $9.21 | 30,165,937.0 | +3.52% |
| Jun, 2023 | $158.2 | $148.2 | $10.01 | 33,570,333.0 | +6.20% |
| May, 2023 | $155.4 | $147.8 | $7.61 | 31,352,485.0 | -3.89% |
| Apr, 2023 | $155.4 | $150.2 | $5.22 | 29,679,565.0 | +1.56% |
| Mar, 2023 | $157.4 | $143.8 | $13.63 | 50,870,750.0 | -1.02% |
| Feb, 2023 | $162.1 | $153.1 | $9.05 | 29,564,497.0 | -3.52% |
| Jan, 2023 | $159.7 | $150.5 | $9.21 | 59,242,947.0 | +5.14% |
0.29%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):