IWD: iShares Russell 1000 Value ETF

As of Tuesday, April 29th, 2025

$ 182.07

+1.02 +0.56%

Open: 180.54
High: 182.50
Low: 180.31
Volume: 1,741,767
Previous Close on Monday, April 28th, 2025

$ 181.05

+0.62 +0.34%

Open: 180.83
High: 181.89
Low: 179.51
Volume: 1,480,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 180.54 182.50 180.31 182.07 1,741,767 +1.02 +0.56
2025-04-28 180.83 181.89 179.51 181.05 1,480,148 +0.62 +0.34
2025-04-25 180.23 180.57 179.03 180.43 1,235,534 -0.38 -0.21
2025-04-24 178.53 181.14 177.87 180.81 1,549,324 +2.32 +1.30
2025-04-23 180.00 182.00 177.96 178.49 2,555,737 +1.47 +0.83
2025-04-22 174.75 177.35 174.55 177.02 1,835,219 +4.12 +2.38
2025-04-21 175.36 175.55 171.13 172.90 7,557,420 -3.42 -1.94
2025-04-17 175.44 177.83 175.44 176.32 2,033,284 +0.52 +0.30
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 182.50
On 2025-04-29		 177.87
On 2025-04-24		 5.05 2.85 182.00
On 2025-04-23		 177.87
On 2025-04-24		 -2.27 180.57
10D 182.50
On 2025-04-29		 171.13
On 2025-04-21		 3.80 2.13 179.76
On 2025-04-15		 171.13
On 2025-04-21		 -4.80 178.27
20D 189.52
On 2025-04-02		 163.19
On 2025-04-07		 -6.09 -3.24 189.52
On 2025-04-02		 163.19
On 2025-04-07		 -13.89 177.70
WTD 182.50
On 2025-04-29		 179.51
On 2025-04-28		 1.64 0.91 181.89
On 2025-04-28		 181.89
On 2025-04-28		 0.00 181.56
MTD 189.52
On 2025-04-02		 163.19
On 2025-04-07		 -6.09 -3.24 189.52
On 2025-04-02		 163.19
On 2025-04-07		 -13.89 177.70
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

213.46 -2.66 -1.23 649,151
IWD

iShares Russell 1000 Value ETF

182.07 +1.02 +0.56 1,741,767