IWD: iShares Russell 1000 Value ETF

As of Thursday, April 30th, 2026

$ 227.07

-- 0 0%

Open: 227.07
High: 227.07
Low: 227.07
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 227.07

-0.01 0.00%

Open: 227.12
High: 227.37
Low: 226.23
Volume: 1,355,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 227.12 227.37 226.23 227.07 1,355,449 -0.01 0.00
2026-04-28 227.74 228.06 226.49 227.08 1,234,746 -0.59 -0.26
2026-04-27 227.63 228.83 227.57 227.67 2,409,619 +0.02 +0.01
2026-04-24 228.34 228.54 227.30 227.65 99,624 +0.16 +0.07
2026-04-23 226.63 227.99 225.61 227.49 2,190,770 +0.94 +0.41
2026-04-22 227.45 227.80 226.07 226.55 1,033,574 +0.68 +0.30
2026-04-21 228.00 228.46 225.52 225.87 2,425,210 -1.42 -0.62
2026-04-20 227.03 227.78 226.89 227.29 1,792,040 +0.14 +0.06
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 228.83
On 2026-04-27		 225.61
On 2026-04-23		 0.52 0.23 228.83
On 2026-04-27		 226.23
On 2026-04-29		 -1.14 227.39
10D 228.83
On 2026-04-27		 224.00
On 2026-04-16		 3.05 1.36 228.46
On 2026-04-21		 225.61
On 2026-04-23		 -1.25 226.88
20D 228.83
On 2026-04-27		 212.66
On 2026-04-02		 13.40 6.27 228.46
On 2026-04-21		 225.61
On 2026-04-23		 -1.25 223.60
WTD 228.83
On 2026-04-27		 226.23
On 2026-04-29		 -0.58 -0.25 228.83
On 2026-04-27		 226.23
On 2026-04-29		 -1.14 227.27
MTD 228.83
On 2026-04-27		 212.66
On 2026-04-02		 13.40 6.27 228.46
On 2026-04-21		 225.61
On 2026-04-23		 -1.25 223.60
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.13 +5.56 +1.96 3,626,319
KO

The Coca-Cola Company

78.53 -0.34 -0.43 7,247,661
PFE

Pfizer Inc.

26.65 +0.39 +1.48 18,618,435
VZ

Verizon Communications Inc.

47.73 +1.12 +2.40 13,284,831
VIX

CBOE Volatility Index

17.27 -0.87 -4.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,641.89 +780.08 +1.60 397,429,377
DJTA

Dow Jones Transportation Average

20,648.47 +117.17 +0.57 55,907,136
SPX

S&P 500 Index

7,202.26 +66.31 +0.93
OEX

S&P 100 Index

3,552.22 +28.11 +0.80
NDX

NASDAQ 100 Index

27,434.08 +247.09 +0.91
NYA

NYSE Composite Index

23,092.68 +341.17 +1.50
XAX

NYSE AMEX Composite Index

9,113.91 +185.17 +2.07
RUI

RUSSELL 1000 Index

3,919.72 +38.06 +0.98
RUT

Russell 2000 Index

2,790.46 +50.99 +1.86
RUA

Russell 3000 Index

4,089.83 +41.35 +1.02
VIX

CBOE Volatility Index

17.27 -0.87 -4.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.69 -0.30 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.24 -0.51 -2.46
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

227.07 0.00 0.00