IWD: iShares Russell 1000 Value ETF

As of Friday, March 20th, 2026

$ 211.31

-2.64 -1.23%

Open: 213.80
High: 214.17
Low: 210.30
Volume: 5,265,684
Previous Close on Thursday, March 19th, 2026

$ 213.95

-0.27 -0.13%

Open: 212.58
High: 215.00
Low: 212.37
Volume: 3,481,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 213.80 214.17 210.30 211.31 5,265,684 -2.64 -1.23
2026-03-19 212.58 215.00 212.37 213.95 3,481,255 -0.27 -0.13
2026-03-18 216.22 216.45 214.12 214.22 3,361,804 -2.62 -1.21
2026-03-17 217.01 217.80 216.70 216.84 2,426,476 +0.23 +0.11
2026-03-16 216.57 217.72 216.14 216.61 4,100,918 +1.87 +0.87
2026-03-13 215.93 216.92 214.45 214.74 3,468,718 +0.07 +0.03
2026-03-12 215.80 216.53 214.58 214.67 13,125,105 -2.91 -1.34
2026-03-11 217.81 218.29 216.56 217.58 4,033,835 -0.49 -0.22
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 217.80
On 2026-03-17		 210.30
On 2026-03-20		 -3.43 -1.60 217.80
On 2026-03-17		 210.30
On 2026-03-20		 -3.45 214.59
10D 220.53
On 2026-03-10		 210.30
On 2026-03-20		 -6.41 -2.94 220.53
On 2026-03-10		 210.30
On 2026-03-20		 -4.64 215.67
20D 226.17
On 2026-02-26		 210.30
On 2026-03-20		 -13.96 -6.20 226.17
On 2026-02-26		 210.30
On 2026-03-20		 -7.02 219.45
WTD 217.80
On 2026-03-17		 210.30
On 2026-03-20		 -3.43 -1.60 217.80
On 2026-03-17		 210.30
On 2026-03-20		 -3.45 214.59
MTD 225.77
On 2026-03-02		 210.30
On 2026-03-20		 -14.21 -6.30 225.77
On 2026-03-02		 210.30
On 2026-03-20		 -6.85 217.71
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

211.31 -2.64 -1.23 5,265,684