IWD: iShares Russell 1000 Value ETF

As of Friday, November 7th, 2025

$ 204.42

+1.32 +0.65%

Open: 202.69
High: 204.49
Low: 202.05
Volume: 4,992,299
Previous Close on Thursday, November 6th, 2025

$ 203.10

-1.09 -0.53%

Open: 204.02
High: 204.72
Low: 202.77
Volume: 4,602,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 202.69 204.49 202.05 204.42 4,992,299 +1.32 +0.65
2025-11-06 204.02 204.72 202.77 203.10 4,602,211 -1.09 -0.53
2025-11-05 202.98 204.77 202.76 204.19 2,756,025 +1.32 +0.65
2025-11-04 202.50 203.59 202.12 202.87 4,253,702 -1.19 -0.58
2025-11-03 204.72 204.72 202.39 204.06 2,758,597 -0.51 -0.25
2025-10-31 203.97 205.12 203.49 204.57 3,666,578 +0.77 +0.38
2025-10-30 203.96 205.85 203.69 203.80 3,997,156 -0.93 -0.45
2025-10-29 205.69 206.16 203.89 204.73 4,301,970 -1.37 -0.66
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 204.77
On 2025-11-05		 202.05
On 2025-11-07		 -0.15 -0.07 204.77
On 2025-11-05		 202.05
On 2025-11-07		 -1.33 203.73
10D 207.58
On 2025-10-27		 202.05
On 2025-11-07		 -1.88 -0.91 207.58
On 2025-10-27		 202.05
On 2025-11-07		 -2.66 204.53
20D 207.58
On 2025-10-27		 200.00
On 2025-10-14		 4.98 2.50 207.58
On 2025-10-27		 202.05
On 2025-11-07		 -2.66 204.21
WTD 204.77
On 2025-11-05		 202.05
On 2025-11-07		 -0.15 -0.07 204.77
On 2025-11-05		 202.05
On 2025-11-07		 -1.33 203.73
MTD 204.77
On 2025-11-05		 202.05
On 2025-11-07		 -0.15 -0.07 204.77
On 2025-11-05		 202.05
On 2025-11-07		 -1.33 203.73
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

204.42 +1.32 +0.65 4,992,299