IWB: iShares Russell 1000 ETF

As of Friday, December 12th, 2025

$ 373.77

-4.16 -1.10%

Open: 377.45
High: 377.81
Low: 372.44
Volume: 1,683,476
Previous Close on Thursday, December 11th, 2025

$ 377.93

+1.14 +0.30%

Open: 375.59
High: 378.00
Low: 374.26
Volume: 1,114,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 377.45 377.81 372.44 373.77 1,683,476 -4.16 -1.10
2025-12-11 375.59 378.00 374.26 377.93 1,114,267 +1.14 +0.30
2025-12-10 374.00 377.70 373.35 376.79 2,447,839 +2.64 +0.71
2025-12-09 374.24 375.58 373.98 374.15 2,134,824 -0.42 -0.11
2025-12-08 376.29 376.45 373.50 374.57 1,986,672 -1.20 -0.32
2025-12-05 375.73 377.29 375.19 375.77 958,489 +0.74 +0.20
2025-12-04 375.67 375.67 373.48 375.03 1,082,691 +0.37 +0.10
2025-12-03 372.89 375.29 372.47 374.66 714,153 +1.32 +0.35
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 378.00
On 2025-12-11		 372.44
On 2025-12-12		 -2.00 -0.53 378.00
On 2025-12-11		 372.44
On 2025-12-12		 -1.47 375.44
10D 378.00
On 2025-12-11		 371.35
On 2025-12-01		 -0.67 -0.18 378.00
On 2025-12-11		 372.44
On 2025-12-12		 -1.47 374.88
20D 378.00
On 2025-12-11		 356.30
On 2025-11-21		 5.73 1.56 369.99
On 2025-11-14		 356.30
On 2025-11-21		 -3.70 370.28
WTD 378.00
On 2025-12-11		 372.44
On 2025-12-12		 -2.00 -0.53 378.00
On 2025-12-11		 372.44
On 2025-12-12		 -1.47 375.44
MTD 378.00
On 2025-12-11		 371.35
On 2025-12-01		 -0.67 -0.18 378.00
On 2025-12-11		 372.44
On 2025-12-12		 -1.47 374.88
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
IWB

iShares Russell 1000 ETF

373.77 -4.16 -1.10 1,683,476