IWD: iShares Russell 1000 Value ETF

As of Friday, June 5th, 2026

$ 236.42

-4.61 -1.91%

Open: 239.42
High: 239.77
Low: 236.12
Volume: 1,924,080
Previous Close on Thursday, June 4th, 2026

$ 241.03

+1.73 +0.72%

Open: 239.53
High: 241.35
Low: 239.51
Volume: 1,325,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 239.42 239.77 236.12 236.42 1,924,080 -4.61 -1.91
2026-06-04 239.53 241.35 239.51 241.03 1,325,575 +1.73 +0.72
2026-06-03 239.17 240.11 238.94 239.30 1,473,690 -0.02 -0.01
2026-06-02 237.31 239.59 237.10 239.32 1,204,184 +1.86 +0.78
2026-06-01 236.76 238.12 236.39 237.46 2,247,420 -0.50 -0.21
2026-05-29 238.48 238.51 237.72 237.96 1,628,436 -0.07 -0.03
2026-05-28 237.94 238.88 236.92 238.03 1,592,927 +0.10 +0.04
2026-05-27 238.75 239.17 237.50 237.93 1,187,134 -0.37 -0.16
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 241.35
On 2026-06-04		 236.12
On 2026-06-05		 -1.54 -0.65 241.35
On 2026-06-04		 236.12
On 2026-06-05		 -2.17 238.71
10D 241.35
On 2026-06-04		 235.52
On 2026-05-22		 1.72 0.73 241.35
On 2026-06-04		 236.12
On 2026-06-05		 -2.17 238.21
20D 241.35
On 2026-06-04		 230.75
On 2026-05-19		 4.40 1.90 236.01
On 2026-05-14		 230.75
On 2026-05-19		 -2.23 235.99
WTD 241.35
On 2026-06-04		 236.12
On 2026-06-05		 -1.54 -0.65 241.35
On 2026-06-04		 236.12
On 2026-06-05		 -2.17 238.71
MTD 241.35
On 2026-06-04		 236.12
On 2026-06-05		 -1.54 -0.65 241.35
On 2026-06-04		 236.12
On 2026-06-05		 -2.17 238.71
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
TRGP

Targa Resources Corp.

264.09 -3.28 -1.23 816,443
SPYV

SPDR Portfolio S&P 500 Value ETF

60.69 -0.69 -1.12 2,362,254
NXPI

NXP Semiconductors N.V.

295.96 -26.26 -8.15 7,906,306
MERC

Mercer International Inc.

0.84 -0.03 -3.75 278,157
IWD

iShares Russell 1000 Value ETF

236.42 -4.61 -1.91 1,924,080