IWD: iShares Russell 1000 Value ETF

As of Friday, December 12th, 2025

$ 211.79

-1.06 -0.50%

Open: 213.36
High: 213.53
Low: 211.22
Volume: 5,654,702
Previous Close on Thursday, December 11th, 2025

$ 212.85

+1.36 +0.64%

Open: 211.42
High: 213.00
Low: 211.40
Volume: 5,002,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 213.36 213.53 211.22 211.79 5,654,702 -1.06 -0.50
2025-12-11 211.42 213.00 211.40 212.85 5,002,110 +1.36 +0.64
2025-12-10 208.80 211.92 208.64 211.49 5,636,199 +2.85 +1.37
2025-12-09 209.22 210.17 208.60 208.64 3,068,384 -0.49 -0.23
2025-12-08 210.57 210.57 208.83 209.13 4,088,229 -1.34 -0.64
2025-12-05 210.51 211.41 210.28 210.47 7,183,361 +0.23 +0.11
2025-12-04 210.38 210.68 209.69 210.24 3,859,845 -0.09 -0.04
2025-12-03 208.66 210.49 208.66 210.33 3,289,515 +1.90 +0.91
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 213.53
On 2025-12-12		 208.60
On 2025-12-09		 1.32 0.63 210.57
On 2025-12-08		 208.60
On 2025-12-09		 -0.94 210.78
10D 213.53
On 2025-12-12		 207.86
On 2025-12-02		 1.81 0.86 211.41
On 2025-12-05		 208.60
On 2025-12-09		 -1.33 210.19
20D 213.53
On 2025-12-12		 199.79
On 2025-11-20		 6.32 3.08 205.79
On 2025-11-14		 199.79
On 2025-11-20		 -2.92 207.34
WTD 213.53
On 2025-12-12		 208.60
On 2025-12-09		 1.32 0.63 210.57
On 2025-12-08		 208.60
On 2025-12-09		 -0.94 210.78
MTD 213.53
On 2025-12-12		 207.86
On 2025-12-02		 1.81 0.86 211.41
On 2025-12-05		 208.60
On 2025-12-09		 -1.33 210.19
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
OPK

OPKO Health Inc.

1.38 -0.01 -0.72 2,783,913
MBOT

Microbot Medical Inc.

2.41 +0.03 +1.26 2,755,520
MGC

Vanguard Mega Cap ETF

250.28 -2.79 -1.10 155,282
BKNG

Booking Holdings Inc.

5,301.64 +21.96 +0.42 198,802
IWD

iShares Russell 1000 Value ETF

211.79 -1.06 -0.50 5,654,702