IWD: iShares Russell 1000 Value ETF

As of Friday, July 18th, 2025

$ 195.88

-0.13 -0.07%

Open: 196.67
High: 196.73
Low: 195.46
Volume: 1,282,357
Previous Close on Thursday, July 17th, 2025

$ 196.01

+1.19 +0.61%

Open: 194.66
High: 196.20
Low: 194.61
Volume: 4,116,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 196.67 196.73 195.46 195.88 1,282,357 -0.13 -0.07
2025-07-17 194.66 196.20 194.61 196.01 4,116,506 +1.19 +0.61
2025-07-16 194.65 195.06 192.87 194.82 3,135,400 +0.69 +0.36
2025-07-15 196.70 196.88 194.08 194.13 2,119,665 -2.50 -1.27
2025-07-14 196.13 196.71 195.69 196.63 1,453,966 +0.33 +0.17
2025-07-11 196.31 196.69 195.68 196.30 1,233,138 -1.04 -0.53
2025-07-10 196.28 197.78 195.90 197.34 1,149,299 +1.08 +0.55
2025-07-09 196.49 196.52 195.26 196.26 1,334,290 +0.54 +0.28
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 196.88
On 2025-07-15		 192.87
On 2025-07-16		 -0.42 -0.21 196.88
On 2025-07-15		 192.87
On 2025-07-16		 -2.03 195.49
10D 197.78
On 2025-07-10		 192.87
On 2025-07-16		 -1.53 -0.78 197.78
On 2025-07-10		 192.87
On 2025-07-16		 -2.48 195.90
20D 197.78
On 2025-07-10		 188.55
On 2025-06-23		 6.75 3.57 197.78
On 2025-07-10		 192.87
On 2025-07-16		 -2.48 194.69
WTD 196.88
On 2025-07-15		 192.87
On 2025-07-16		 -0.42 -0.21 196.88
On 2025-07-15		 192.87
On 2025-07-16		 -2.03 195.49
MTD 197.78
On 2025-07-10		 192.87
On 2025-07-16		 1.65 0.85 197.78
On 2025-07-10		 192.87
On 2025-07-16		 -2.48 196.06
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

195.88 -0.13 -0.07 1,282,357