IWB: iShares Russell 1000 ETF

As of Thursday, July 30th, 2026

$ 405.80

+6.53 +1.64%

Open: 402.97
High: 406.25
Low: 401.89
Volume: 508,578
Previous Close on Wednesday, July 29th, 2026

$ 399.27

-6.33 -1.56%

Open: 404.78
High: 406.53
Low: 399.15
Volume: 314,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 402.97 406.25 401.89 405.80 508,578 +6.53 +1.64
2026-07-29 404.78 406.53 399.15 399.27 314,517 -6.33 -1.56
2026-07-28 404.79 406.67 403.05 405.60 271,723 +1.03 +0.25
2026-07-27 407.47 407.90 402.89 404.57 288,389 +0.39 +0.10
2026-07-24 403.95 406.81 403.42 404.18 455,627 +0.20 +0.05
2026-07-23 404.30 406.20 402.20 403.98 427,828 -4.73 -1.16
2026-07-22 408.63 410.15 408.36 408.71 730,531 -0.72 -0.18
2026-07-21 408.02 409.68 407.15 409.43 26,321 +3.42 +0.84
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 407.90
On 2026-07-27		 399.15
On 2026-07-29		 1.82 0.45 407.90
On 2026-07-27		 399.15
On 2026-07-29		 -2.14 403.88
10D 410.15
On 2026-07-22		 399.15
On 2026-07-29		 -5.10 -1.24 410.15
On 2026-07-22		 399.15
On 2026-07-29		 -2.68 405.43
20D 413.47
On 2026-07-15		 399.15
On 2026-07-29		 -3.07 -0.75 413.47
On 2026-07-15		 399.15
On 2026-07-29		 -3.46 408.14
WTD 407.90
On 2026-07-27		 399.15
On 2026-07-29		 1.62 0.40 407.90
On 2026-07-27		 399.15
On 2026-07-29		 -2.14 403.81
MTD 413.47
On 2026-07-15		 399.15
On 2026-07-29		 -3.70 -0.90 413.47
On 2026-07-15		 399.15
On 2026-07-29		 -3.46 408.18
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
IWB

iShares Russell 1000 ETF

405.80 +6.53 +1.64 508,578