IWD: iShares Russell 1000 Value ETF

As of Friday, January 17th, 2025

$ 191.48

+1.35 +0.71%

Open: 191.00
High: 191.95
Low: 190.61
Volume: 2,497,443
Previous Close on Thursday, January 16th, 2025

$ 190.13

+1.17 +0.62%

Open: 188.84
High: 190.35
Low: 188.43
Volume: 6,845,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 191.00 191.95 190.61 191.48 2,497,441 +1.35 +0.71
2025-01-16 188.84 190.35 188.43 190.13 6,845,280 +1.17 +0.62
2025-01-15 189.51 189.63 188.36 188.96 1,736,762 +2.14 +1.15
2025-01-14 185.81 186.91 185.26 186.82 1,613,934 +1.60 +0.86
2025-01-13 183.05 185.27 182.97 185.22 4,150,773 +1.65 +0.90
2025-01-10 185.27 185.60 183.35 183.57 4,492,882 -2.66 -1.43
2025-01-08 185.76 186.33 184.57 186.23 2,234,649 +0.21 +0.11
2025-01-07 187.15 187.50 185.42 186.02 1,698,113 -0.28 -0.15
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 191.95
On 2025-01-17		 182.97
On 2025-01-13		 7.91 4.31 185.27
On 2025-01-13		 185.27
On 2025-01-13		 0.00 188.52
10D 191.95
On 2025-01-17		 182.97
On 2025-01-13		 6.72 3.64 188.13
On 2025-01-06		 182.97
On 2025-01-13		 -2.74 187.12
20D 191.95
On 2025-01-17		 182.71
On 2024-12-20		 2.71 1.44 189.28
On 2024-12-18		 182.71
On 2024-12-20		 -3.47 186.29
WTD 191.95
On 2025-01-17		 182.97
On 2025-01-13		 7.91 4.31 185.27
On 2025-01-13		 185.27
On 2025-01-13		 0.00 188.52
MTD 191.95
On 2025-01-17		 182.97
On 2025-01-13		 6.35 3.43 188.13
On 2025-01-06		 182.97
On 2025-01-13		 -2.74 186.91
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

191.48 +1.35 +0.71 2,497,443