IWD: iShares Russell 1000 Value ETF

As of Friday, May 30th, 2025

$ 188.50

-- 0 0%

Open: 188.50
High: 188.50
Low: 188.50
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 188.50

+0.70 +0.37%

Open: 188.51
High: 188.63
Low: 186.94
Volume: 3,227,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 188.51 188.63 186.94 188.50 3,227,966 +0.70 +0.37
2025-05-28 189.22 189.43 187.54 187.80 2,494,369 -1.52 -0.80
2025-05-27 188.03 189.32 187.26 189.32 3,638,453 +3.05 +1.64
2025-05-23 184.91 186.73 184.69 186.27 2,223,362 -0.39 -0.21
2025-05-22 186.82 187.57 185.67 186.66 2,886,936 -0.53 -0.28
2025-05-21 189.66 189.95 187.12 187.19 2,162,693 -3.79 -1.98
2025-05-20 190.96 191.48 190.25 190.98 1,551,115 -0.32 -0.17
2025-05-19 189.73 191.47 189.53 191.30 2,543,710 +0.21 +0.11
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 189.43
On 2025-05-28		 184.69
On 2025-05-23		 1.31 0.70 187.57
On 2025-05-22		 184.69
On 2025-05-23		 -1.54 187.71
10D 191.48
On 2025-05-20		 184.69
On 2025-05-23		 1.14 0.61 191.48
On 2025-05-20		 184.69
On 2025-05-23		 -3.55 188.84
20D 191.48
On 2025-05-20		 181.29
On 2025-05-01		 6.23 3.42 191.48
On 2025-05-20		 184.69
On 2025-05-23		 -3.55 187.07
WTD 189.43
On 2025-05-28		 186.94
On 2025-05-29		 2.23 1.20 189.43
On 2025-05-28		 186.94
On 2025-05-29		 -1.32 188.54
MTD 191.48
On 2025-05-20		 181.29
On 2025-05-01		 6.23 3.42 191.48
On 2025-05-20		 184.69
On 2025-05-23		 -3.55 187.07
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.87 -0.29 -0.12 1,238,472
KO

The Coca-Cola Company

71.91 +0.42 +0.58 3,210,237
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,261,036
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 3,206,757
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,146.09 -69.64 -0.16 187,478,006
DJTA

Dow Jones Transportation Average

14,657.49 -87.89 -0.60 43,816,846
SPX

S&P 500 Index

5,891.46 -20.71 -0.35
OEX

S&P 100 Index

2,875.16 -10.44 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,273.80 -90.15 -0.42
NYA

NYSE Composite Index

19,716.62 -27.23 -0.14
XAX

NYSE AMEX Composite Index

5,179.24 -32.87 -0.63
RUI

RUSSELL 1000 Index

3,224.70 -10.87 -0.34
RUT

Russell 2000 Index

2,067.05 -7.72 -0.37
RUA

Russell 3000 Index

3,349.00 -11.35 -0.34
VIX

CBOE Volatility Index

19.38 +0.20 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.25 +0.15 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.22 +0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.79 +0.17 +0.79
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,835.06 -27.00 -0.27
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,909.36 0.00 0.00
IWD

iShares Russell 1000 Value ETF

188.50 0.00 0.00