IWD: iShares Russell 1000 Value ETF

As of Friday, May 15th, 2026

$ 232.18

-2.99 -1.27%

Open: 233.58
High: 233.62
Low: 232.09
Volume: 1,458,268
Previous Close on Thursday, May 14th, 2026

$ 235.17

+0.48 +0.20%

Open: 235.26
High: 236.01
Low: 234.88
Volume: 1,461,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 233.58 233.62 232.09 232.18 1,458,268 -2.99 -1.27
2026-05-14 235.26 236.01 234.88 235.17 1,461,101 +0.48 +0.20
2026-05-13 234.37 235.07 233.30 234.69 939,366 +0.48 +0.20
2026-05-12 234.08 234.54 232.17 234.21 1,398,935 -0.42 -0.18
2026-05-11 234.59 235.11 234.26 234.63 1,576,990 +0.73 +0.31
2026-05-08 233.19 234.11 232.74 233.90 1,868,205 +1.88 +0.81
2026-05-07 234.09 234.18 231.44 232.02 2,308,951 -2.46 -1.05
2026-05-06 233.65 234.81 233.32 234.48 1,274,788 +2.45 +1.06
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 236.01
On 2026-05-14		 232.09
On 2026-05-15		 -1.72 -0.74 236.01
On 2026-05-14		 232.09
On 2026-05-15		 -1.66 234.18
10D 236.01
On 2026-05-14		 229.33
On 2026-05-04		 1.32 0.57 236.01
On 2026-05-14		 232.09
On 2026-05-15		 -1.66 233.29
20D 236.01
On 2026-05-14		 225.52
On 2026-04-21		 5.03 2.21 236.01
On 2026-05-14		 232.09
On 2026-05-15		 -1.66 230.58
WTD 236.01
On 2026-05-14		 232.09
On 2026-05-15		 -1.72 -0.74 236.01
On 2026-05-14		 232.09
On 2026-05-15		 -1.66 234.18
MTD 236.01
On 2026-05-14		 229.33
On 2026-05-04		 0.93 0.40 236.01
On 2026-05-14		 232.09
On 2026-05-15		 -1.66 233.07
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

232.18 -2.99 -1.27 1,458,268