IWD: iShares Russell 1000 Value ETF

As of Tuesday, September 16th, 2025

$ 201.49

-1.06 -0.52%

Open: 201.96
High: 202.13
Low: 200.93
Volume: 1,907,448
Previous Close on Monday, September 15th, 2025

$ 202.55

-0.08 -0.04%

Open: 203.13
High: 203.51
Low: 202.36
Volume: 5,261,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 201.96 202.13 200.93 201.49 1,907,448 -1.06 -0.52
2025-09-15 203.13 203.51 202.36 202.55 5,261,536 -0.08 -0.04
2025-09-12 203.49 203.84 202.52 202.63 1,710,099 -1.23 -0.60
2025-09-11 201.46 204.02 201.31 203.86 2,309,836 +2.63 +1.31
2025-09-10 201.63 202.16 200.67 201.23 2,870,696 -0.51 -0.25
2025-09-09 201.19 202.02 201.13 201.74 2,516,330 +0.23 +0.11
2025-09-08 201.65 201.65 200.40 201.51 2,428,948 -0.08 -0.04
2025-09-05 202.23 203.12 200.63 201.59 2,791,177 -0.50 -0.25
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 204.02
On 2025-09-11		 200.67
On 2025-09-10		 -0.25 -0.12 204.02
On 2025-09-11		 200.93
On 2025-09-16		 -1.51 202.35
10D 204.02
On 2025-09-11		 199.46
On 2025-09-03		 0.89 0.44 204.02
On 2025-09-11		 200.93
On 2025-09-16		 -1.51 201.91
20D 204.02
On 2025-09-11		 197.77
On 2025-08-21		 3.18 1.60 204.02
On 2025-09-11		 200.93
On 2025-09-16		 -1.51 201.20
WTD 203.51
On 2025-09-15		 200.93
On 2025-09-16		 -1.14 -0.56 203.51
On 2025-09-15		 200.93
On 2025-09-16		 -1.27 202.02
MTD 204.02
On 2025-09-11		 199.13
On 2025-09-02		 -0.14 -0.07 204.02
On 2025-09-11		 200.93
On 2025-09-16		 -1.51 201.79
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

201.49 -1.06 -0.52 1,907,448