IWD: iShares Russell 1000 Value ETF

As of Friday, November 14th, 2025

$ 204.79

-0.68 -0.33%

Open: 204.21
High: 205.79
Low: 203.72
Volume: 5,405,368
Previous Close on Thursday, November 13th, 2025

$ 205.47

-2.54 -1.22%

Open: 207.42
High: 207.93
Low: 205.20
Volume: 4,588,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 204.21 205.79 203.72 204.79 5,405,368 -0.68 -0.33
2025-11-13 207.42 207.93 205.20 205.47 4,588,966 -2.54 -1.22
2025-11-12 207.62 208.66 207.55 208.01 2,363,823 +0.76 +0.37
2025-11-11 206.00 207.55 205.98 207.25 2,484,547 +1.40 +0.68
2025-11-10 205.31 206.29 204.25 205.85 3,404,408 +1.43 +0.70
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
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 208.66
On 2025-11-12		 203.72
On 2025-11-14		 0.37 0.18 208.66
On 2025-11-12		 203.72
On 2025-11-14		 -2.37 206.27
10D 208.66
On 2025-11-12		 202.05
On 2025-11-07		 0.22 0.11 208.66
On 2025-11-12		 203.72
On 2025-11-14		 -2.37 205.00
20D 208.66
On 2025-11-12		 202.05
On 2025-11-07		 1.95 0.96 207.58
On 2025-10-27		 202.05
On 2025-11-07		 -2.66 205.12
WTD 208.66
On 2025-11-12		 203.72
On 2025-11-14		 0.37 0.18 208.66
On 2025-11-12		 203.72
On 2025-11-14		 -2.37 206.27
MTD 208.66
On 2025-11-12		 202.05
On 2025-11-07		 0.22 0.11 208.66
On 2025-11-12		 203.72
On 2025-11-14		 -2.37 205.00
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

204.79 -0.68 -0.33 5,405,368