IWD: iShares Russell 1000 Value ETF

As of Friday, September 12th, 2025

$ 202.63

-1.23 -0.60%

Open: 203.49
High: 203.84
Low: 202.52
Volume: 1,710,099
Previous Close on Thursday, September 11th, 2025

$ 203.86

+2.63 +1.31%

Open: 201.46
High: 204.02
Low: 201.31
Volume: 2,309,836

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 202.23 203.12 200.63 201.59 2,791,177 -0.50 -0.25
2025-09-04 200.70 202.11 200.21 202.09 2,165,845 +1.64 +0.82
2025-09-03 200.58 201.05 199.46 200.45 1,816,648 -0.15 -0.07
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		 200.40
On 2025-09-08		 1.04 0.52 204.02
On 2025-09-11		 202.52
On 2025-09-12		 -0.74 202.19
10D 204.02
On 2025-09-11		 199.13
On 2025-09-02		 1.03 0.51 202.18
On 2025-08-29		 199.13
On 2025-09-02		 -1.51 201.73
20D 204.02
On 2025-09-11		 197.77
On 2025-08-21		 3.97 2.00 202.19
On 2025-08-22		 199.13
On 2025-09-02		 -1.51 200.83
WTD 204.02
On 2025-09-11		 200.40
On 2025-09-08		 1.04 0.52 204.02
On 2025-09-11		 202.52
On 2025-09-12		 -0.74 202.19
MTD 204.02
On 2025-09-11		 199.13
On 2025-09-02		 1.00 0.50 203.12
On 2025-09-05		 200.40
On 2025-09-08		 -1.34 201.74
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MBOT

Microbot Medical Inc.

4.05 +0.16 +4.11 4,006,855
MGC

Vanguard Mega Cap ETF

240.39 +0.24 +0.10 44,763
GLD

SPDR Gold Trust

335.42 +0.66 +0.20 9,573,294
BKNG

Booking Holdings Inc.

5,458.32 -39.68 -0.72 121,834
IWD

iShares Russell 1000 Value ETF

202.63 -1.23 -0.60 1,710,099