IWD: iShares Russell 1000 Value ETF

As of Thursday, October 9th, 2025

$ 203.70

-1.25 -0.61%

Open: 205.20
High: 205.45
Low: 203.31
Volume: 1,862,442
Previous Close on Wednesday, October 8th, 2025

$ 204.95

+0.41 +0.20%

Open: 205.03
High: 205.42
Low: 203.93
Volume: 1,769,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 205.20 205.45 203.31 203.70 1,862,442 -1.25 -0.61
2025-10-08 205.03 205.42 203.93 204.95 1,769,448 +0.41 +0.20
2025-10-07 205.59 205.88 204.11 204.54 1,988,328 -0.68 -0.33
2025-10-06 205.81 205.89 204.70 205.22 2,331,310 +0.26 +0.13
2025-10-03 204.36 206.01 204.29 204.96 1,979,794 +0.90 +0.44
2025-10-02 203.80 204.38 203.14 204.06 1,780,137 +0.19 +0.09
2025-10-01 203.06 204.14 203.06 203.87 2,283,082 +0.28 +0.14
2025-09-30 202.93 203.78 202.19 203.59 3,360,673 +0.37 +0.18
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 206.01
On 2025-10-03		 203.31
On 2025-10-09		 -0.36 -0.18 206.01
On 2025-10-03		 203.31
On 2025-10-09		 -1.31 204.67
10D 206.01
On 2025-10-03		 201.90
On 2025-09-26		 2.41 1.20 206.01
On 2025-10-03		 203.31
On 2025-10-09		 -1.31 204.11
20D 206.01
On 2025-10-03		 200.54
On 2025-09-25		 -0.16 -0.08 203.93
On 2025-09-23		 200.54
On 2025-09-25		 -1.66 203.22
WTD 205.89
On 2025-10-06		 203.31
On 2025-10-09		 -1.26 -0.61 205.89
On 2025-10-06		 203.31
On 2025-10-09		 -1.25 204.60
MTD 206.01
On 2025-10-03		 203.06
On 2025-10-01		 0.11 0.05 206.01
On 2025-10-03		 203.31
On 2025-10-09		 -1.31 204.47
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
HAYW

Hayward Holdings Inc.

15.26 -0.33 -2.12 1,163,820
ET

Energy Transfer LP

16.62 -0.05 -0.30 12,941,260
NLY

Annaly Capital Management, Inc.

20.89 -0.06 -0.29 8,388,186
TAK

Takeda Pharmaceutical Company Ltd.

14.08 -0.23 -1.61 2,332,849
IWD

iShares Russell 1000 Value ETF

203.70 -1.25 -0.61 1,862,442