IWD: iShares Russell 1000 Value ETF

As of Friday, October 17th, 2025

$ 202.84

+1.00 +0.50%

Open: 201.90
High: 203.23
Low: 201.67
Volume: 9,309,206
Previous Close on Thursday, October 16th, 2025

$ 201.84

-2.03 -1.00%

Open: 204.28
High: 204.53
Low: 201.17
Volume: 11,647,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 201.90 203.23 201.67 202.84 9,309,206 +1.00 +0.50
2025-10-16 204.28 204.53 201.17 201.84 11,647,422 -2.03 -1.00
2025-10-15 204.03 205.25 202.18 203.87 2,438,684 +0.75 +0.37
2025-10-14 200.27 204.12 200.00 203.12 3,274,046 +1.55 +0.77
2025-10-13 200.86 202.07 200.53 201.57 2,047,545 +2.13 +1.07
2025-10-10 204.01 204.59 199.40 199.44 4,633,365 -4.26 -2.09
2025-10-09 205.20 205.45 203.31 203.70 1,862,442 -1.25 -0.61
2025-10-08 205.03 205.42 203.93 204.95 1,769,448 +0.41 +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 205.25
On 2025-10-15		 200.00
On 2025-10-14		 3.40 1.70 205.25
On 2025-10-15		 201.17
On 2025-10-16		 -1.99 202.65
10D 205.89
On 2025-10-06		 199.40
On 2025-10-10		 -2.12 -1.03 205.89
On 2025-10-06		 199.40
On 2025-10-10		 -3.15 203.11
20D 206.01
On 2025-10-03		 199.40
On 2025-10-10		 0.07 0.03 206.01
On 2025-10-03		 199.40
On 2025-10-10		 -3.21 203.12
WTD 205.25
On 2025-10-15		 200.00
On 2025-10-14		 3.40 1.70 205.25
On 2025-10-15		 201.17
On 2025-10-16		 -1.99 202.65
MTD 206.01
On 2025-10-03		 199.40
On 2025-10-10		 -0.75 -0.37 206.01
On 2025-10-03		 199.40
On 2025-10-10		 -3.21 203.38
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

202.84 +1.00 +0.50 9,309,206