IWD: iShares Russell 1000 Value ETF

As of Thursday, July 16th, 2026

$ 249.46

+2.18 +0.88%

Open: 248.03
High: 249.57
Low: 247.97
Volume: 1,281,331
Previous Close on Wednesday, July 15th, 2026

$ 247.28

+0.91 +0.37%

Open: 246.61
High: 248.23
Low: 246.61
Volume: 1,130,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 248.03 249.57 247.97 249.46 1,281,331 +2.18 +0.88
2026-07-15 246.61 248.23 246.61 247.28 1,130,952 +0.91 +0.37
2026-07-14 246.86 247.74 246.06 246.37 1,059,546 -1.25 -0.50
2026-07-13 247.40 248.66 247.26 247.62 1,682,632 +0.78 +0.32
2026-07-10 247.32 247.46 245.66 246.84 1,205,872 +0.46 +0.19
2026-07-09 244.68 246.46 244.42 246.38 1,667,860 +1.18 +0.48
2026-07-08 246.80 247.07 244.80 245.20 1,523,204 -2.54 -1.03
2026-07-07 248.91 249.26 247.56 247.74 1,259,397 +0.50 +0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 249.57
On 2026-07-16		 245.66
On 2026-07-10		 3.08 1.25 248.66
On 2026-07-13		 246.06
On 2026-07-14		 -1.05 247.51
10D 249.57
On 2026-07-16		 244.42
On 2026-07-09		 5.58 2.29 249.26
On 2026-07-07		 244.42
On 2026-07-09		 -1.94 247.09
20D 249.57
On 2026-07-16		 239.46
On 2026-06-23		 6.50 2.68 249.26
On 2026-07-07		 244.42
On 2026-07-09		 -1.94 244.76
WTD 249.57
On 2026-07-16		 246.06
On 2026-07-14		 2.62 1.06 248.66
On 2026-07-13		 246.06
On 2026-07-14		 -1.05 247.68
MTD 249.57
On 2026-07-16		 242.59
On 2026-07-01		 7.03 2.90 249.26
On 2026-07-07		 244.42
On 2026-07-09		 -1.94 246.80
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

249.46 +2.18 +0.88 1,281,331