IWB: iShares Russell 1000 ETF

As of Wednesday, October 29th, 2025

$ 376.17

-0.37 -0.10%

Open: 377.29
High: 377.77
Low: 374.12
Volume: 1,324,903
Previous Close on Tuesday, October 28th, 2025

$ 376.54

+0.63 +0.17%

Open: 377.03
High: 377.53
Low: 375.55
Volume: 833,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 377.29 377.77 374.12 376.17 1,324,903 -0.37 -0.10
2025-10-28 377.03 377.53 375.55 376.54 833,013 +0.63 +0.17
2025-10-27 374.75 376.04 374.32 375.91 408,134 +4.34 +1.17
2025-10-24 371.37 372.39 371.08 371.57 730,575 +2.96 +0.80
2025-10-23 366.63 369.27 366.49 368.61 434,992 +2.30 +0.63
2025-10-22 368.89 368.89 363.93 366.31 737,117 -2.30 -0.62
2025-10-21 368.56 369.50 367.68 368.61 1,067,560 +0.22 +0.06
2025-10-20 366.27 368.91 366.27 368.39 288,292 +3.82 +1.05
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 377.77
On 2025-10-29		 366.49
On 2025-10-23		 9.86 2.69 369.27
On 2025-10-23		 369.27
On 2025-10-23		 0.00 373.76
10D 377.77
On 2025-10-29		 360.83
On 2025-10-16		 10.97 3.00 367.08
On 2025-10-16		 361.08
On 2025-10-17		 -1.63 369.93
20D 377.77
On 2025-10-29		 358.29
On 2025-10-10		 9.30 2.53 369.87
On 2025-10-09		 358.29
On 2025-10-10		 -3.13 367.97
WTD 377.77
On 2025-10-29		 374.12
On 2025-10-29		 4.60 1.24 376.04
On 2025-10-27		 376.04
On 2025-10-27		 0.00 376.21
MTD 377.77
On 2025-10-29		 358.29
On 2025-10-10		 10.69 2.92 369.87
On 2025-10-09		 358.29
On 2025-10-10		 -3.13 367.92
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
EWA

iShares MSCI Australia ETF

27.00 -0.52 -1.89 4,414,948
VGT

Vanguard Information Technology ETF

801.52 +5.38 +0.68 628,154
ANET

Arista Networks Inc.

162.03 +5.26 +3.36 6,607,063
BKLN

PowerShares Senior Loan ETF

20.90 -0.01 -0.05 5,550,399
IWB

iShares Russell 1000 ETF

376.17 -0.37 -0.10 1,324,903