IWB: iShares Russell 1000 ETF

As of Friday, May 17th, 2024

$ 290.91

+0.51 +0.18%

Open: 290.55
High: 290.91
Low: 289.76
Volume: 1,284,825
Previous Close on Thursday, May 16th, 2024

$ 290.40

-0.80 -0.27%

Open: 291.22
High: 291.96
Low: 290.35
Volume: 509,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 290.55 290.91 289.76 290.91 1,284,825 +0.51 +0.18
2024-05-16 291.22 291.96 290.35 290.40 509,233 -0.80 -0.27
2024-05-15 289.13 291.34 288.75 291.20 741,370 +3.60 +1.25
2024-05-14 286.31 287.89 286.17 287.60 1,179,481 +1.30 +0.45
2024-05-13 287.18 287.18 285.84 286.30 648,536 +0.13 +0.05
2024-05-10 286.81 287.25 285.60 286.17 718,724 +0.26 +0.09
2024-05-09 284.38 285.96 283.96 285.91 853,749 +1.68 +0.59
2024-05-08 283.32 284.48 283.18 284.23 579,232 -0.04 -0.01
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 291.96
On 2024-05-16		 285.84
On 2024-05-13		 4.74 1.66 291.96
On 2024-05-16		 289.76
On 2024-05-17		 -0.75 289.28
10D 291.96
On 2024-05-16		 282.28
On 2024-05-06		 9.77 3.48 291.96
On 2024-05-16		 289.76
On 2024-05-17		 -0.75 287.12
20D 291.96
On 2024-05-16		 272.42
On 2024-04-22		 18.70 6.87 280.85
On 2024-04-29		 274.72
On 2024-05-02		 -2.18 282.44
WTD 291.96
On 2024-05-16		 285.84
On 2024-05-13		 4.74 1.66 291.96
On 2024-05-16		 289.76
On 2024-05-17		 -0.75 289.28
MTD 291.96
On 2024-05-16		 274.72
On 2024-05-02		 14.93 5.41 279.44
On 2024-05-01		 274.72
On 2024-05-02		 -1.69 285.03
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TMV

Direxion Daily 20+ Yr Trsy Bear 3X ETF

36.85 +0.70 +1.94 1,035,911
JNK

SPDR Barclays High Yield Bond ETF

94.49 -0.01 -0.01 3,223,424
NWS

News Corporation Class B

27.08 -0.04 -0.15 321,213
VEA

Vanguard FTSE Developed Markets ETF

51.10 +0.18 +0.35 7,276,005
IWB

iShares Russell 1000 ETF

290.91 +0.51 +0.18 1,284,825