IWD: iShares Russell 1000 Value ETF

As of Tuesday, October 28th, 2025

$ 206.10

-1.40 -0.67%

Open: 207.44
High: 207.44
Low: 205.99
Volume: 2,568,491
Previous Close on Monday, October 27th, 2025

$ 207.50

+1.20 +0.58%

Open: 207.29
High: 207.58
Low: 206.82
Volume: 1,774,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 207.44 207.44 205.99 206.10 2,568,251 -1.40 -0.67
2025-10-27 207.29 207.58 206.82 207.50 1,774,887 +1.20 +0.58
2025-10-24 206.38 206.87 206.21 206.30 1,984,632 +1.21 +0.59
2025-10-23 204.52 205.34 204.03 205.09 2,381,236 +0.86 +0.42
2025-10-22 205.05 205.17 203.35 204.23 4,275,358 -0.85 -0.41
2025-10-21 204.89 205.74 204.53 205.08 2,872,969 +0.17 +0.08
2025-10-20 203.71 205.12 203.68 204.91 2,730,692 +2.07 +1.02
2025-10-17 201.90 203.23 201.67 202.84 9,309,206 +1.00 +0.50
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 207.58
On 2025-10-27		 203.35
On 2025-10-22		 1.02 0.50 207.58
On 2025-10-27		 205.99
On 2025-10-28		 -0.77 205.84
10D 207.58
On 2025-10-27		 201.17
On 2025-10-16		 2.98 1.47 205.25
On 2025-10-15		 201.17
On 2025-10-16		 -1.99 204.78
20D 207.58
On 2025-10-27		 199.40
On 2025-10-10		 2.51 1.23 206.01
On 2025-10-03		 199.40
On 2025-10-10		 -3.21 204.16
WTD 207.58
On 2025-10-27		 205.99
On 2025-10-28		 -0.20 -0.10 207.58
On 2025-10-27		 205.99
On 2025-10-28		 -0.77 206.80
MTD 207.58
On 2025-10-27		 199.40
On 2025-10-10		 2.51 1.23 206.01
On 2025-10-03		 199.40
On 2025-10-10		 -3.21 204.16
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

206.10 -1.40 -0.67 2,568,491