IWB: iShares Russell 1000 ETF

As of Wednesday, January 28th, 2026

$ 380.96

-0.32 -0.08%

Open: 382.09
High: 382.34
Low: 380.18
Volume: 1,643,803
Previous Close on Tuesday, January 27th, 2026

$ 381.28

+1.51 +0.40%

Open: 380.69
High: 381.73
Low: 380.19
Volume: 602,154

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 382.09 382.34 380.18 380.96 1,643,803 -0.32 -0.08
2026-01-27 380.69 381.73 380.19 381.28 602,154 +1.51 +0.40
2026-01-26 378.63 380.54 378.47 379.77 976,395 +1.67 +0.44
2026-01-23 377.82 379.02 377.14 378.10 1,978,461 +0.01 +0.00
2026-01-22 378.49 379.27 377.03 378.09 1,289,527 +1.97 +0.52
2026-01-21 373.03 377.96 372.25 376.12 2,636,599 +4.33 +1.16
2026-01-20 374.13 375.78 371.38 371.79 2,842,352 -7.65 -2.02
2026-01-16 380.61 380.78 378.63 379.44 3,277,008 -0.25 -0.07
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 382.34
On 2026-01-28		 377.03
On 2026-01-22		 4.84 1.29 379.27
On 2026-01-22		 377.14
On 2026-01-23		 -0.56 379.64
10D 382.34
On 2026-01-28		 371.38
On 2026-01-20		 0.53 0.14 381.52
On 2026-01-15		 371.38
On 2026-01-20		 -2.66 378.39
20D 382.34
On 2026-01-28		 371.38
On 2026-01-20		 4.21 1.12 381.71
On 2026-01-13		 371.38
On 2026-01-20		 -2.71 378.15
WTD 382.34
On 2026-01-28		 378.47
On 2026-01-26		 2.86 0.76 380.54
On 2026-01-26		 380.54
On 2026-01-26		 0.00 380.67
MTD 382.34
On 2026-01-28		 371.38
On 2026-01-20		 7.52 2.01 381.71
On 2026-01-13		 371.38
On 2026-01-20		 -2.71 378.52
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
HXL

Hexcel Corporation

80.23 -1.34 -1.64 2,628,375
EWG

iShares MSCI Germany ETF

44.01 -0.29 -0.65 2,349,287
BKU

BankUnited Inc.

46.94 -0.67 -1.41 721,033
KRE

SPDR S&P Regional Banking ETF

67.78 -0.48 -0.70 14,057,113
IWB

iShares Russell 1000 ETF

380.96 -0.32 -0.08 1,643,803