IWD: iShares Russell 1000 Value ETF

As of Friday, May 17th, 2024

$ 179.05

+0.49 +0.27%

Open: 178.78
High: 179.12
Low: 178.41
Volume: 1,321,961
Previous Close on Thursday, May 16th, 2024

$ 178.56

-0.20 -0.11%

Open: 178.99
High: 179.22
Low: 178.53
Volume: 1,911,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 178.78 179.12 178.41 179.05 1,321,961 +0.49 +0.27
2024-05-16 178.99 179.22 178.53 178.56 1,911,379 -0.20 -0.11
2024-05-15 178.33 178.91 177.93 178.76 1,121,225 +1.34 +0.76
2024-05-14 177.26 177.66 176.71 177.42 1,565,234 +0.72 +0.41
2024-05-13 177.34 177.92 176.64 176.70 908,908 -0.19 -0.11
2024-05-10 177.01 177.24 176.58 176.89 999,540 +0.26 +0.15
2024-05-09 175.24 176.63 175.03 176.63 918,891 +1.58 +0.90
2024-05-08 174.39 175.23 174.30 175.05 1,000,399 +0.18 +0.10
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 179.22
On 2024-05-16		 176.64
On 2024-05-13		 2.16 1.22 177.92
On 2024-05-13		 176.71
On 2024-05-14		 -0.68 178.10
10D 179.22
On 2024-05-16		 173.86
On 2024-05-06		 5.93 3.43 177.92
On 2024-05-13		 176.71
On 2024-05-14		 -0.68 176.84
20D 179.22
On 2024-05-16		 170.47
On 2024-04-22		 8.50 4.98 174.14
On 2024-04-29		 170.70
On 2024-05-02		 -1.98 174.78
WTD 179.22
On 2024-05-16		 176.64
On 2024-05-13		 2.16 1.22 177.92
On 2024-05-13		 176.71
On 2024-05-14		 -0.68 178.10
MTD 179.22
On 2024-05-16		 170.70
On 2024-05-02		 7.55 4.40 173.27
On 2024-05-01		 170.70
On 2024-05-02		 -1.48 175.76
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VNO

Vornado Realty Trust

24.73 -0.07 -0.28 1,498,497
TCBI

Texas Capital Bancshares Inc.

62.36 +0.01 +0.02 222,262
CDAY

Ceridian HCM Holding Inc.

69.52 0.00 0.00
ASML

ASML Holding NV

924.97 +5.43 +0.59 703,673
IWD

iShares Russell 1000 Value ETF

179.05 +0.49 +0.27 1,321,961