IWD: iShares Russell 1000 Value ETF

As of Friday, January 16th, 2026

$ 218.99

-0.21 -0.10%

Open: 219.35
High: 219.71
Low: 218.60
Volume: 3,769,537
Previous Close on Thursday, January 15th, 2026

$ 219.20

+0.88 +0.40%

Open: 218.91
High: 219.86
Low: 218.68
Volume: 3,806,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 219.35 219.71 218.60 218.99 3,769,537 -0.21 -0.10
2026-01-15 218.91 219.86 218.68 219.20 3,806,969 +0.88 +0.40
2026-01-14 217.20 218.40 217.06 218.32 5,266,040 +0.81 +0.37
2026-01-13 218.18 218.51 216.92 217.51 4,122,771 -0.21 -0.10
2026-01-12 216.81 217.85 216.35 217.72 4,758,059 +0.13 +0.06
2026-01-09 216.53 217.89 216.53 217.59 3,169,894 +1.45 +0.67
2026-01-08 214.34 216.61 214.19 216.14 3,781,773 +1.79 +0.84
2026-01-07 216.40 216.79 214.18 214.35 2,808,477 -2.22 -1.03
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 219.86
On 2026-01-15		 216.35
On 2026-01-12		 1.40 0.64 218.51
On 2026-01-13		 217.06
On 2026-01-14		 -0.66 218.35
10D 219.86
On 2026-01-15		 212.81
On 2026-01-05		 6.79 3.20 216.79
On 2026-01-07		 214.19
On 2026-01-08		 -1.20 217.10
20D 219.86
On 2026-01-15		 208.63
On 2025-12-18		 10.34 4.96 212.78
On 2025-12-24		 210.16
On 2026-01-02		 -1.23 214.23
WTD 219.86
On 2026-01-15		 216.35
On 2026-01-12		 1.40 0.64 218.51
On 2026-01-13		 217.06
On 2026-01-14		 -0.66 218.35
MTD 219.86
On 2026-01-15		 210.16
On 2026-01-02		 8.65 4.11 216.79
On 2026-01-07		 214.19
On 2026-01-08		 -1.20 216.66
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

163.50 +2.69 +1.67 4,109,804
IWD

iShares Russell 1000 Value ETF

218.99 -0.21 -0.10 3,769,537