IWD: iShares Russell 1000 Value ETF

As of Friday, December 5th, 2025

$ 210.47

+0.23 +0.11%

Open: 210.51
High: 211.41
Low: 210.28
Volume: 7,183,361
Previous Close on Thursday, December 4th, 2025

$ 210.24

-0.09 -0.04%

Open: 210.38
High: 210.68
Low: 209.69
Volume: 3,859,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 210.51 211.41 210.28 210.47 7,183,361 +0.23 +0.11
2025-12-04 210.38 210.68 209.69 210.24 3,859,845 -0.09 -0.04
2025-12-03 208.66 210.49 208.66 210.33 3,289,515 +1.90 +0.91
2025-12-02 208.98 209.15 207.86 208.43 3,466,758 -0.12 -0.06
2025-12-01 208.85 209.97 208.41 208.55 3,461,010 -1.43 -0.68
2025-11-28 208.94 210.18 208.71 209.98 4,427,215 +1.50 +0.72
2025-11-26 207.36 209.21 207.36 208.48 2,641,411 +1.22 +0.59
2025-11-25 205.00 207.52 204.80 207.26 3,996,074 +2.78 +1.36
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 211.41
On 2025-12-05		 207.86
On 2025-12-02		 0.49 0.23 209.97
On 2025-12-01		 207.86
On 2025-12-02		 -1.00 209.60
10D 211.41
On 2025-12-05		 200.61
On 2025-11-21		 10.53 5.27 210.18
On 2025-11-28		 207.86
On 2025-12-02		 -1.10 208.13
20D 211.41
On 2025-12-05		 199.79
On 2025-11-20		 7.37 3.63 208.66
On 2025-11-12		 199.79
On 2025-11-20		 -4.25 206.20
WTD 211.41
On 2025-12-05		 207.86
On 2025-12-02		 0.49 0.23 209.97
On 2025-12-01		 207.86
On 2025-12-02		 -1.00 209.60
MTD 211.41
On 2025-12-05		 207.86
On 2025-12-02		 0.49 0.23 209.97
On 2025-12-01		 207.86
On 2025-12-02		 -1.00 209.60
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GNW

Genworth Financial Inc.

8.66 -0.02 -0.23 2,939,461
BOND

PIMCO Total Return ETF

93.22 -0.10 -0.11 574,199
IVE

iShares S&P 500 Value ETF

211.96 -0.21 -0.10 785,444
IWD

iShares Russell 1000 Value ETF

210.47 +0.23 +0.11 7,183,361