IWD: iShares Russell 1000 Value ETF

As of Wednesday, May 14th, 2025

$ 187.36

-1.26 -0.67%

Open: 188.57
High: 188.74
Low: 187.07
Volume: 1,740,351
Previous Close on Tuesday, May 13th, 2025

$ 188.62

-0.33 -0.17%

Open: 188.95
High: 189.49
Low: 188.49
Volume: 2,167,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 188.57 188.74 187.07 187.36 1,740,351 -1.26 -0.67
2025-05-13 188.95 189.49 188.49 188.62 2,167,105 -0.33 -0.17
2025-05-12 189.07 189.23 187.89 188.95 3,788,715 +3.90 +2.11
2025-05-09 185.51 185.76 184.61 185.05 2,030,088 -0.04 -0.02
2025-05-08 185.00 186.88 184.47 185.09 3,225,668 +1.20 +0.65
2025-05-07 183.62 184.76 183.02 183.89 1,414,383 +0.97 +0.53
2025-05-06 182.86 184.20 182.36 182.92 1,210,426 -1.20 -0.65
2025-05-05 183.76 185.06 183.25 184.12 2,321,084 -0.78 -0.42
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 189.49
On 2025-05-13		 184.47
On 2025-05-08		 3.47 1.89 189.49
On 2025-05-13		 187.07
On 2025-05-14		 -1.28 187.01
10D 189.49
On 2025-05-13		 181.29
On 2025-05-01		 5.09 2.79 185.40
On 2025-05-02		 182.36
On 2025-05-06		 -1.64 185.30
20D 189.49
On 2025-05-13		 171.13
On 2025-04-21		 9.59 5.39 178.52
On 2025-04-16		 171.13
On 2025-04-21		 -4.14 182.01
WTD 189.49
On 2025-05-13		 187.07
On 2025-05-14		 2.31 1.25 189.49
On 2025-05-13		 187.07
On 2025-05-14		 -1.28 188.31
MTD 189.49
On 2025-05-13		 181.29
On 2025-05-01		 5.09 2.79 185.40
On 2025-05-02		 182.36
On 2025-05-06		 -1.64 185.30
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IWD

iShares Russell 1000 Value ETF

187.36 -1.26 -0.67 1,740,351