IWD: iShares Russell 1000 Value ETF

As of Tuesday, February 10th, 2026

$ 224.34

-0.28 -0.12%

Open: 224.41
High: 225.22
Low: 224.14
Volume: 2,713,440
Previous Close on Monday, February 9th, 2026

$ 224.62

+0.05 +0.02%

Open: 223.82
High: 225.09
Low: 223.25
Volume: 2,021,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 224.41 225.22 224.14 224.34 2,713,440 -0.28 -0.12
2026-02-09 223.82 225.09 223.25 224.62 2,021,236 +0.05 +0.02
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
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 225.22
On 2026-02-10		 219.98
On 2026-02-05		 2.43 1.10 223.44
On 2026-02-04		 219.98
On 2026-02-05		 -1.55 223.40
10D 225.22
On 2026-02-10		 218.05
On 2026-01-30		 5.22 2.38 223.44
On 2026-02-04		 219.98
On 2026-02-05		 -1.55 222.00
20D 225.22
On 2026-02-10		 215.56
On 2026-01-20		 6.62 3.04 219.86
On 2026-01-15		 215.56
On 2026-01-20		 -1.96 220.28
WTD 225.22
On 2026-02-10		 223.25
On 2026-02-09		 -0.23 -0.10 225.09
On 2026-02-09		 225.09
On 2026-02-09		 0.00 224.48
MTD 225.22
On 2026-02-10		 219.04
On 2026-02-02		 4.48 2.04 223.44
On 2026-02-04		 219.98
On 2026-02-05		 -1.55 222.94
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

224.34 -0.28 -0.12 2,713,440