IWD: iShares Russell 1000 Value ETF

As of Wednesday, September 17th, 2025

$ 202.09

+0.60 +0.30%

Open: 201.75
High: 203.71
Low: 200.86
Volume: 1,943,490
Previous Close on Tuesday, September 16th, 2025

$ 201.49

-1.06 -0.52%

Open: 201.96
High: 202.13
Low: 200.93
Volume: 1,907,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 201.75 203.71 200.86 202.09 1,933,490 +0.60 +0.30
2025-09-16 201.96 202.13 200.93 201.49 1,907,448 -1.06 -0.52
2025-09-15 203.13 203.51 202.36 202.55 5,261,536 -0.08 -0.04
2025-09-12 203.49 203.84 202.52 202.63 1,710,099 -1.23 -0.60
2025-09-11 201.46 204.02 201.31 203.86 2,309,836 +2.63 +1.31
2025-09-10 201.63 202.16 200.67 201.23 2,870,696 -0.51 -0.25
2025-09-09 201.19 202.02 201.13 201.74 2,516,330 +0.23 +0.11
2025-09-08 201.65 201.65 200.40 201.51 2,428,948 -0.08 -0.04
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 204.02
On 2025-09-11		 200.86
On 2025-09-17		 0.86 0.43 204.02
On 2025-09-11		 200.86
On 2025-09-17		 -1.55 202.52
10D 204.02
On 2025-09-11		 200.21
On 2025-09-04		 1.64 0.82 204.02
On 2025-09-11		 200.86
On 2025-09-17		 -1.55 202.08
20D 204.02
On 2025-09-11		 197.77
On 2025-08-21		 3.14 1.58 204.02
On 2025-09-11		 200.86
On 2025-09-17		 -1.55 201.35
WTD 203.71
On 2025-09-17		 200.86
On 2025-09-17		 -0.54 -0.27 203.51
On 2025-09-15		 200.93
On 2025-09-16		 -1.27 202.04
MTD 204.02
On 2025-09-11		 199.13
On 2025-09-02		 0.46 0.23 204.02
On 2025-09-11		 200.86
On 2025-09-17		 -1.55 201.82
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

202.09 +0.60 +0.30 1,943,490