IWD: iShares Russell 1000 Value ETF

As of Friday, December 26th, 2025

$ 212.45

-0.10 -0.05%

Open: 212.46
High: 212.62
Low: 211.82
Volume: 3,532,681
Previous Close on Wednesday, December 24th, 2025

$ 212.55

+0.94 +0.44%

Open: 211.77
High: 212.78
Low: 211.56
Volume: 1,466,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 212.46 212.62 211.82 212.45 3,532,681 -0.10 -0.05
2025-12-24 211.77 212.78 211.56 212.55 1,466,198 +0.94 +0.44
2025-12-23 211.20 211.84 211.12 211.61 2,134,627 +0.13 +0.06
2025-12-22 210.55 211.64 210.51 211.48 5,018,907 +1.60 +0.76
2025-12-19 209.19 210.59 209.12 209.88 5,245,598 +0.82 +0.39
2025-12-18 209.83 210.66 208.63 209.06 4,996,175 +0.41 +0.20
2025-12-17 209.67 210.39 208.51 208.65 5,227,948 -0.67 -0.32
2025-12-16 210.95 211.20 208.66 209.32 5,350,060 -2.78 -1.31
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 212.78
On 2025-12-24		 209.12
On 2025-12-19		 3.39 1.62 212.78
On 2025-12-24		 211.82
On 2025-12-26		 -0.45 211.59
10D 213.53
On 2025-12-12		 208.51
On 2025-12-17		 -0.40 -0.19 213.53
On 2025-12-12		 208.51
On 2025-12-17		 -2.35 210.89
20D 213.53
On 2025-12-12		 207.86
On 2025-12-02		 3.97 1.90 213.53
On 2025-12-12		 208.51
On 2025-12-17		 -2.35 210.45
WTD 212.78
On 2025-12-24		 210.51
On 2025-12-22		 2.57 1.22 212.78
On 2025-12-24		 211.82
On 2025-12-26		 -0.45 212.02
MTD 213.53
On 2025-12-12		 207.86
On 2025-12-02		 2.47 1.18 213.53
On 2025-12-12		 208.51
On 2025-12-17		 -2.35 210.47
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

57.37 0.00 0.00 3,216,169
IWD

iShares Russell 1000 Value ETF

212.45 -0.10 -0.05 3,532,681