IWB: iShares Russell 1000 ETF

As of Friday, September 12th, 2025

$ 361.49

-0.36 -0.10%

Open: 361.92
High: 362.42
Low: 361.18
Volume: 850,246
Previous Close on Thursday, September 11th, 2025

$ 361.85

+3.06 +0.85%

Open: 359.93
High: 362.14
Low: 359.61
Volume: 643,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 361.92 362.42 361.18 361.49 850,246 -0.36 -0.10
2025-09-11 359.93 362.14 359.61 361.85 643,184 +3.06 +0.85
2025-09-10 359.73 360.05 357.83 358.79 714,395 +1.03 +0.29
2025-09-09 357.29 358.10 356.09 357.76 2,083,751 +0.59 +0.17
2025-09-08 356.97 357.58 356.22 357.17 1,380,096 +1.13 +0.32
2025-09-05 358.44 358.74 353.82 356.04 996,679 -0.79 -0.22
2025-09-04 354.32 356.89 353.71 356.83 783,414 +2.97 +0.84
2025-09-03 353.48 354.11 352.08 353.86 572,951 +1.75 +0.50
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 362.42
On 2025-09-12		 356.09
On 2025-09-09		 5.45 1.53 357.58
On 2025-09-08		 357.58
On 2025-09-08		 0.00 359.41
10D 362.42
On 2025-09-12		 349.22
On 2025-09-02		 4.76 1.33 356.19
On 2025-08-29		 349.22
On 2025-09-02		 -1.96 357.06
20D 362.42
On 2025-09-12		 347.42
On 2025-08-20		 7.47 2.11 357.09
On 2025-08-28		 349.22
On 2025-09-02		 -2.20 355.09
WTD 362.42
On 2025-09-12		 356.09
On 2025-09-09		 5.45 1.53 357.58
On 2025-09-08		 357.58
On 2025-09-08		 0.00 359.41
MTD 362.42
On 2025-09-12		 349.22
On 2025-09-02		 6.78 1.91 358.74
On 2025-09-05		 356.09
On 2025-09-09		 -0.74 357.32
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
DE

Deere & Co

470.51 -5.95 -1.25 1,737,382
IWB

iShares Russell 1000 ETF

361.49 -0.36 -0.10 850,246