IWD: iShares Russell 1000 Value ETF

As of Friday, August 8th, 2025

$ 195.66

+0.99 +0.51%

Open: 195.23
High: 196.09
Low: 195.02
Volume: 834,728
Previous Close on Thursday, August 7th, 2025

$ 194.67

+0.02 +0.01%

Open: 195.68
High: 196.14
Low: 194.02
Volume: 1,659,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 195.23 196.09 195.02 195.66 834,728 +0.99 +0.51
2025-08-07 195.68 196.14 194.02 194.67 1,659,788 +0.02 +0.01
2025-08-06 194.87 195.15 194.07 194.65 1,321,791 +0.05 +0.03
2025-08-05 194.90 195.30 193.80 194.60 1,312,559 -0.21 -0.11
2025-08-04 193.57 194.87 193.41 194.81 1,908,686 +2.05 +1.06
2025-08-01 193.76 193.82 191.64 192.76 3,357,677 -2.66 -1.36
2025-07-31 196.44 197.49 194.98 195.42 3,601,247 -1.65 -0.84
2025-07-30 198.30 198.56 196.19 197.07 2,655,123 -0.98 -0.49
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 196.14
On 2025-08-07		 193.41
On 2025-08-04		 2.90 1.50 195.30
On 2025-08-05		 194.07
On 2025-08-06		 -0.63 194.88
10D 199.21
On 2025-07-28		 191.64
On 2025-08-01		 -3.42 -1.72 199.21
On 2025-07-28		 191.64
On 2025-08-01		 -3.80 195.59
20D 199.29
On 2025-07-24		 191.64
On 2025-08-01		 -0.64 -0.33 199.29
On 2025-07-24		 191.64
On 2025-08-01		 -3.84 196.16
WTD 196.14
On 2025-08-07		 193.41
On 2025-08-04		 2.90 1.50 195.30
On 2025-08-05		 194.07
On 2025-08-06		 -0.63 194.88
MTD 196.14
On 2025-08-07		 191.64
On 2025-08-01		 0.24 0.12 195.30
On 2025-08-05		 194.07
On 2025-08-06		 -0.63 194.53
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AN

AutoNation Inc.

196.23 +1.83 +0.94 240,629
ET

Energy Transfer LP

17.28 -0.34 -1.93 15,377,244
NLY

Annaly Capital Management, Inc.

20.60 +0.02 +0.10 4,314,005
TAK

Takeda Pharmaceutical Company Ltd.

14.44 +0.08 +0.56 3,045,364
IWD

iShares Russell 1000 Value ETF

195.66 +0.99 +0.51 834,728