Free Trial

iShares Russell 1000 Value ETF (IWD) Chart & Stock Price History

→ Charles Payne’s Gift to Stock Investors (From Unstoppable Prosperity) (Ad)
Free IWD Stock Alerts
$173.85
+0.80 (+0.46%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

iShares Russell 1000 Value ETF Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
-2.94%
3 Month
Performance
+4.35%
6 Month
Performance
+20.99%
Year-To-Date
Performance
+5.20%
1 Year
Performance
+12.43%
Receive IWD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Russell 1000 Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

IWD Stock Chart for Monday, April, 29, 2024

IWD Chart by TradingView

iShares Russell 1000 Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$173.05$173.85
+0.46%		$174.14$173.181.40 million shs$54.48 billion
04/26/2024$173.20$173.05
-0.09%		$173.58$172.411.77 million shs$54.23 billion
04/25/2024$173.62$173.20
-0.24%		$173.54$171.711.12 million shs$54.27 billion
04/24/2024$173.66$173.62
-0.02%		$173.84$172.691.59 million shs$54.40 billion
04/23/2024$171.98$173.66
+0.98%		$173.89$172.331.77 million shs$54.42 billion
04/22/2024$170.55$171.98
+0.84%		$172.94$170.471.34 million shs$53.89 billion
04/19/2024$169.59$170.63
+0.62%		$171.01$169.774.69 million shs$53.47 billion
04/18/2024$169.39$169.59
+0.12%		$170.75$169.121.23 million shs$53.14 billion
04/17/2024$169.70$169.39
-0.18%		$170.64$168.851.64 million shs$53.08 billion
04/16/2024$170.68$169.70
-0.57%		$170.82$169.253.12 million shs$53.18 billion
04/15/2024$171.83$170.68
-0.67%		$173.88$170.184.56 million shs$54.52 billion
04/12/2024$174.47$171.83
-1.51%		$173.96$171.341.79 million shs$54.88 billion
04/11/2024$174.77$174.47
-0.17%		$175.38$173.411.98 million shs$55.73 billion
04/10/2024$177.30$174.77
-1.43%		$175.80$174.001.82 million shs$55.82 billion
04/09/2024$177.02$177.30
+0.16%		$177.77$175.871.51 million shs$56.63 billion
04/08/2024$176.75$177.02
+0.15%		$177.42$176.691.32 million shs$56.54 billion
04/05/2024$175.53$176.75
+0.70%		$177.22$175.223.51 million shs$56.45 billion
04/04/2024$177.27$175.53
-0.98%		$178.68$175.191.33 million shs$56.06 billion
04/03/2024$177.23$177.27
+0.02%		$177.72$176.761.42 million shs$56.62 billion
04/02/2024$178.24$177.23
-0.57%		$177.60$176.712.04 million shs$56.61 billion
04/01/2024$179.11$178.24
-0.49%		$179.34$178.081.81 million shs$56.93 billion
03/29/2024$179.09$179.11
+0.01%		$179.56$178.602.19 million shs$57.21 billion
03/28/2024$178.49$179.09
+0.34%		$179.55$178.602.19 million shs$57.20 billion
03/27/2024$175.71$178.49
+1.58%		$178.51$176.682.19 million shs$57.01 billion
03/26/2024$175.78$175.71
-0.04%		$176.25$175.651.18 million shs$56.12 billion
03/25/2024$175.99$175.78
-0.12%		$176.56$175.752.03 million shs$56.14 billion
03/22/2024$176.98$175.97
-0.57%		$177.30$175.951.13 million shs$56.20 billion
03/21/2024$176.60$176.98
+0.22%		$177.47$176.361.34 million shs$56.53 billion
03/20/2024$175.03$176.60
+0.90%		$176.69$174.591.70 million shs$56.41 billion
03/19/2024$174.22$175.03
+0.46%		$175.15$174.011.34 million shs$55.90 billion
03/18/2024$173.85$174.22
+0.21%		$174.75$173.631.38 million shs$55.65 billion
03/15/2024$173.92$173.85
-0.04%		$174.37$172.891.87 million shs$55.53 billion
03/14/2024$175.30$173.92
-0.79%		$175.40$172.913.24 million shs$55.55 billion
03/13/2024$175.01$175.30
+0.17%		$175.89$174.801.33 million shs$55.99 billion
03/12/2024$174.59$175.01
+0.24%		$175.28$174.111.34 million shs$55.90 billion
03/11/2024$174.06$174.59
+0.30%		$174.63$173.341.72 million shs$55.76 billion
03/08/2024$174.07$174.06
-0.01%		$175.03$173.891.69 million shs$55.59 billion
03/07/2024$173.18$174.07
+0.51%		$174.47$173.721.13 million shs$55.60 billion
03/06/2024$172.14$173.18
+0.60%		$173.81$172.653.66 million shs$55.31 billion
03/05/2024$172.72$172.14
-0.34%		$173.34$171.521.27 million shs$54.98 billion
Charles Payne’s Gift to Stock Investors (Ad)

Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.

Watch Insider's Advantage Event Tuesday at 4:00 PM ET
03/04/2024$172.15$172.72
+0.33%		$173.09$172.062.01 million shs$55.17 billion
03/01/2024$171.28$172.10
+0.48%		$172.23$170.941.40 million shs$54.97 billion
02/29/2024$170.75$171.28
+0.31%		$171.80$170.701.95 million shs$54.71 billion
02/28/2024$170.68$170.75
+0.04%		$171.31$170.111.48 million shs$54.54 billion
02/27/2024$170.16$170.68
+0.31%		$170.74$170.18852,769 shs$54.52 billion
02/26/2024$170.97$170.16
-0.47%		$171.39$170.071.43 million shs$54.35 billion
02/23/2024$170.51$170.89
+0.22%		$171.32$170.532.51 million shs$54.58 billion
02/22/2024$169.15$170.51
+0.80%		$170.82$169.301.93 million shs$54.46 billion
02/21/2024$168.37$169.15
+0.46%		$169.18$167.991.16 million shs$54.03 billion
02/20/2024$168.59$168.37
-0.13%		$168.90$168.002.35 million shs$53.78 billion
02/19/2024$168.59$168.59$169.47$168.303.52 million shs$53.85 billion
02/16/2024$169.03$168.59
-0.26%		$169.47$168.303.52 million shs$53.85 billion
02/15/2024$166.87$169.03
+1.29%		$169.28$167.433.22 million shs$53.99 billion
02/14/2024$165.52$166.87
+0.82%		$166.96$165.742.99 million shs$53.30 billion
02/13/2024$168.06$165.52
-1.51%		$166.61$164.352.15 million shs$52.87 billion
02/12/2024$166.99$168.06
+0.64%		$168.49$166.981.61 million shs$53.68 billion
02/09/2024$166.88$166.99
+0.07%		$167.03$166.151.37 million shs$53.34 billion
02/08/2024$166.64$166.88
+0.14%		$166.97$166.061.41 million shs$53.30 billion
02/07/2024$166.21$166.64
+0.26%		$166.98$166.07935,522 shs$53.22 billion
02/06/2024$165.20$166.21
+0.61%		$166.36$165.241.07 million shs$53.09 billion
02/05/2024$166.77$165.20
-0.94%		$165.89$164.661.78 million shs$52.76 billion
02/02/2024$166.95$166.71
-0.14%		$167.52$165.543.32 million shs$53.25 billion
02/01/2024$165.35$166.95
+0.97%		$166.97$164.691.81 million shs$53.32 billion
01/31/2024$167.11$165.35
-1.05%		$167.35$165.291.77 million shs$52.81 billion
01/30/2024$166.60$167.11
+0.31%		$167.33$166.171.20 million shs$53.37 billion
01/29/2024$165.79$166.60
+0.49%		$166.66$165.362.49 million shs$53.21 billion

Related Companies:
This page (NYSEARCA:IWD) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The AI stock to buy right now
StockEarnings