IWD: iShares Russell 1000 Value ETF

As of Friday, February 6th, 2026

$ 224.57

+3.74 +1.69%

Open: 221.82
High: 224.99
Low: 221.82
Volume: 3,410,356
Previous Close on Thursday, February 5th, 2026

$ 220.83

-1.80 -0.81%

Open: 221.13
High: 222.07
Low: 219.98
Volume: 3,433,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 221.82 224.99 221.82 224.57 3,410,356 +3.74 +1.69
2026-02-05 221.13 222.07 219.98 220.83 3,433,954 -1.80 -0.81
2026-02-04 222.46 223.44 221.58 222.63 3,525,211 +0.72 +0.32
2026-02-03 221.67 223.18 220.15 221.91 3,867,184 +0.24 +0.11
2026-02-02 219.32 221.89 219.04 221.67 3,067,685 +1.81 +0.82
2026-01-30 219.44 220.37 218.05 219.86 5,006,940 -0.39 -0.18
2026-01-29 220.72 221.43 218.42 220.25 5,440,533 +0.94 +0.43
2026-01-28 219.36 220.06 218.75 219.31 2,177,784 +0.19 +0.09
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 224.99
On 2026-02-06		 219.04
On 2026-02-02		 4.71 2.14 223.44
On 2026-02-04		 219.98
On 2026-02-05		 -1.55 222.32
10D 224.99
On 2026-02-06		 218.05
On 2026-01-30		 6.09 2.79 223.44
On 2026-02-04		 219.98
On 2026-02-05		 -1.55 220.93
20D 224.99
On 2026-02-06		 215.56
On 2026-01-20		 8.43 3.90 219.86
On 2026-01-15		 215.56
On 2026-01-20		 -1.96 219.59
WTD 224.99
On 2026-02-06		 219.04
On 2026-02-02		 4.71 2.14 223.44
On 2026-02-04		 219.98
On 2026-02-05		 -1.55 222.32
MTD 224.99
On 2026-02-06		 219.04
On 2026-02-02		 4.71 2.14 223.44
On 2026-02-04		 219.98
On 2026-02-05		 -1.55 222.32
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

224.57 +3.74 +1.69 3,410,356