IWD: iShares Russell 1000 Value ETF

As of Thursday, May 8th, 2025

$ 185.09

+1.20 +0.65%

Open: 185.00
High: 186.88
Low: 184.47
Volume: 3,225,668
Previous Close on Wednesday, May 7th, 2025

$ 183.89

+0.97 +0.53%

Open: 183.62
High: 184.76
Low: 183.02
Volume: 1,414,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 185.00 186.88 184.47 185.09 3,225,668 +1.20 +0.65
2025-05-07 183.62 184.76 183.02 183.89 1,414,383 +0.97 +0.53
2025-05-06 182.86 184.20 182.36 182.92 1,210,426 -1.20 -0.65
2025-05-05 183.76 185.06 183.25 184.12 2,321,084 -0.78 -0.42
2025-05-02 184.11 185.40 183.65 184.90 1,707,181 +2.79 +1.53
2025-05-01 182.14 183.50 181.29 182.11 1,482,917 -0.16 -0.09
2025-04-30 180.89 182.75 178.62 182.27 1,652,801 +0.20 +0.11
2025-04-29 180.54 182.50 180.31 182.07 1,741,767 +1.02 +0.56
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 186.88
On 2025-05-08		 182.36
On 2025-05-06		 2.98 1.64 185.40
On 2025-05-02		 182.36
On 2025-05-06		 -1.64 184.18
10D 186.88
On 2025-05-08		 178.62
On 2025-04-30		 4.28 2.37 185.40
On 2025-05-02		 182.36
On 2025-05-06		 -1.64 182.89
20D 186.88
On 2025-05-08		 169.03
On 2025-04-10		 6.36 3.56 179.76
On 2025-04-15		 171.13
On 2025-04-21		 -4.80 179.79
WTD 186.88
On 2025-05-08		 182.36
On 2025-05-06		 0.19 0.10 185.06
On 2025-05-05		 182.36
On 2025-05-06		 -1.46 184.01
MTD 186.88
On 2025-05-08		 181.29
On 2025-05-01		 2.82 1.55 185.40
On 2025-05-02		 182.36
On 2025-05-06		 -1.64 183.84
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MKL

Markel Corporation

1,880.69 +3.24 +0.17 52,795
IWD

iShares Russell 1000 Value ETF

185.09 +1.20 +0.65 3,225,668