MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWD — iShares Russell 1000 Value ETF
NYSE ArcaiShares Russell 1000 Value ETF
$249.38
+1.14(+0.46%)
- O
- 249.50
- H
- 250.08
- L
- 248.64
- V
- 1.7M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$249.38
Period Return+40.88%
Period High$260.19
Period Low$174.55
Avg Daily Volume2.82M
Total Trading Days365
IWD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $249.50 | $250.08 | $248.64 | $249.38 | +$1.14 | +0.46% | 1,698,551 | $249.37 | $248.64 $250.08 |
| Oct 1, 2026 | $248.35 | $248.61 | $246.68 | $248.24 | +$0.31 | +0.13% | 2,803,733 | $247.78 | $246.68 $248.61 |
| Sep 30, 2026 | $249.57 | $250.19 | $247.92 | $247.93 | $-1.05 | -0.42% | 3,266,388 | $249.19 | $247.92 $250.19 |
| Sep 29, 2026 | $249.56 | $249.58 | $248.15 | $248.98 | $-1.07 | -0.43% | 1,506,636 | $248.81 | $248.15 $249.58 |
| Sep 28, 2026 | $250.60 | $251.13 | $249.80 | $250.05 | $-1.88 | -0.75% | 1,384,804 | $250.28 | $249.80 $251.13 |
| Sep 25, 2026 | $250.83 | $252.27 | $250.24 | $251.93 | +$1.17 | +0.47% | 1,396,637 | $251.38 | $250.24 $252.27 |
| Sep 24, 2026 | $251.30 | $251.61 | $250.24 | $250.76 | $-0.66 | -0.26% | 1,513,822 | $250.89 | $250.24 $251.61 |
| Sep 23, 2026 | $252.42 | $252.75 | $251.17 | $251.42 | $-1.25 | -0.49% | 1,723,144 | $251.77 | $251.17 $252.75 |
| Sep 22, 2026 | $254.07 | $254.19 | $252.39 | $252.67 | $-0.78 | -0.31% | 1,390,927 | $252.87 | $252.39 $254.19 |
| Sep 21, 2026 | $252.82 | $253.97 | $252.09 | $253.45 | +$1.75 | +0.70% | 1,998,582 | $253.28 | $252.09 $253.97 |
| Sep 18, 2026 | $252.38 | $252.48 | $251.26 | $251.70 | $-1.12 | -0.44% | 1,339,186 | $251.73 | $251.26 $252.48 |
| Sep 17, 2026 | $253.23 | $253.33 | $252.00 | $252.82 | +$1.66 | +0.66% | 1,164,592 | $252.77 | $252.00 $253.33 |
| Sep 16, 2026 | $253.54 | $253.67 | $249.86 | $251.16 | $-2.33 | -0.92% | 1,587,069 | $252.05 | $249.86 $253.67 |
| Sep 15, 2026 | $253.70 | $254.09 | $252.96 | $253.49 | $-1.88 | -0.74% | 1,789,977 | $253.42 | $252.96 $254.09 |
| Sep 14, 2026 | $255.59 | $256.36 | $254.91 | $255.37 | $-0.21 | -0.08% | 1,572,551 | $255.45 | $254.91 $256.36 |
| Sep 11, 2026 | $255.26 | $255.97 | $254.96 | $255.58 | +$2.25 | +0.89% | 1,353,131 | $255.55 | $254.96 $255.97 |
| Sep 10, 2026 | $253.68 | $254.00 | $252.97 | $253.33 | $-0.73 | -0.29% | 1,988,882 | $253.40 | $252.97 $254.00 |
| Sep 9, 2026 | $254.82 | $255.06 | $253.76 | $254.06 | $-1.47 | -0.58% | 2,249,664 | $254.25 | $253.76 $255.06 |
| Sep 8, 2026 | $256.47 | $256.78 | $255.37 | $255.53 | $-2.10 | -0.82% | 1,209,964 | $255.97 | $255.37 $256.78 |
| Sep 4, 2026 | $258.06 | $258.63 | $257.36 | $257.63 | $-1.75 | -0.67% | 1,081,248 | $257.71 | $257.36 $258.63 |
| Sep 3, 2026 | $258.08 | $259.53 | $257.79 | $259.38 | +$2.30 | +0.89% | 1,296,866 | $259.06 | $257.79 $259.53 |
| Sep 2, 2026 | $256.42 | $257.58 | $256.26 | $257.08 | +$1.13 | +0.44% | 1,199,035 | $257.07 | $256.26 $257.58 |
| Sep 1, 2026 | $256.33 | $257.24 | $255.54 | $255.95 | $-0.96 | -0.37% | 932,490 | $256.24 | $255.54 $257.24 |
| Aug 31, 2026 | $257.56 | $257.67 | $256.53 | $256.91 | $-1.42 | -0.55% | 2,404,960 | $256.98 | $256.53 $257.67 |
| Aug 28, 2026 | $258.26 | $259.28 | $257.73 | $258.33 | +$0.75 | +0.29% | 1,260,279 | $258.33 | $257.73 $259.28 |
| Aug 27, 2026 | $257.44 | $258.18 | $257.00 | $257.58 | $-0.88 | -0.34% | 1,101,680 | $257.67 | $257.00 $258.18 |
| Aug 26, 2026 | $257.69 | $258.98 | $257.64 | $258.46 | +$0.19 | +0.07% | 1,145,808 | $258.54 | $257.64 $258.98 |
| Aug 25, 2026 | $258.38 | $258.44 | $257.50 | $258.27 | $-0.05 | -0.02% | 1,849,777 | $258.11 | $257.50 $258.44 |
| Aug 24, 2026 | $257.62 | $258.60 | $257.53 | $258.32 | +$1.03 | +0.40% | 2,296,249 | $258.23 | $257.53 $258.60 |
| Aug 21, 2026 | $257.10 | $257.91 | $256.71 | $257.29 | +$1.12 | +0.44% | 1,443,484 | $257.33 | $256.71 $257.91 |