IWD: iShares Russell 1000 Value ETF

As of Thursday, April 9th, 2026

$ 223.17

+1.22 +0.55%

Open: 221.43
High: 223.65
Low: 221.26
Volume: 1,665,414
Previous Close on Wednesday, April 8th, 2026

$ 221.95

+5.27 +2.43%

Open: 220.65
High: 222.03
Low: 220.17
Volume: 2,362,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 221.43 223.65 221.26 223.17 1,665,414 +1.22 +0.55
2026-04-08 220.65 222.03 220.17 221.95 2,362,039 +5.27 +2.43
2026-04-07 216.21 216.93 215.34 216.68 2,043,355 +0.03 +0.01
2026-04-06 215.46 216.66 215.23 216.65 2,074,316 +1.13 +0.52
2026-04-02 212.97 216.44 212.66 215.52 2,315,131 +0.58 +0.27
2026-04-01 214.44 215.96 214.44 214.94 4,947,955 +1.27 +0.59
2026-03-31 211.35 214.14 210.61 213.67 6,365,008 +4.25 +2.03
2026-03-30 211.95 212.19 208.66 209.42 4,105,741 -0.63 -0.30
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 223.65
On 2026-04-09		 212.66
On 2026-04-02		 8.23 3.83 216.44
On 2026-04-02		 216.44
On 2026-04-02		 0.00 218.79
10D 223.65
On 2026-04-09		 208.66
On 2026-03-30		 8.30 3.86 214.95
On 2026-03-26		 208.66
On 2026-03-30		 -2.93 215.46
20D 223.65
On 2026-04-09		 208.66
On 2026-03-30		 5.59 2.57 217.80
On 2026-03-17		 208.66
On 2026-03-30		 -4.20 214.94
WTD 223.65
On 2026-04-09		 215.23
On 2026-04-06		 7.65 3.55 216.66
On 2026-04-06		 216.66
On 2026-04-06		 0.00 219.61
MTD 223.65
On 2026-04-09		 212.66
On 2026-04-02		 9.50 4.45 215.96
On 2026-04-01		 215.96
On 2026-04-01		 0.00 218.15
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

223.17 +1.22 +0.55 1,665,414