IWB: iShares Russell 1000 ETF

As of Tuesday, April 22nd, 2025

$ 289.35

+7.26 +2.57%

Open: 285.42
High: 290.39
Low: 285.00
Volume: 1,126,454
Previous Close on Monday, April 21st, 2025

$ 282.09

-6.80 -2.35%

Open: 286.10
High: 286.23
Low: 279.04
Volume: 1,488,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 285.42 290.39 285.00 289.35 1,126,454 +7.26 +2.57
2025-04-21 286.10 286.23 279.04 282.09 1,488,475 -6.80 -2.35
2025-04-17 289.46 291.42 287.63 288.89 801,594 +0.60 +0.21
2025-04-16 291.15 293.36 285.36 288.29 702,978 -6.13 -2.08
2025-04-15 295.51 297.71 294.14 294.42 549,748 -0.73 -0.25
2025-04-14 298.14 298.14 292.49 295.15 1,237,842 +2.72 +0.93
2025-04-11 286.76 293.44 284.75 292.43 1,318,322 +4.68 +1.63
2025-04-10 291.87 292.22 279.61 287.75 1,510,610 -10.30 -3.46
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 297.71
On 2025-04-15		 279.04
On 2025-04-21		 -5.80 -1.97 297.71
On 2025-04-15		 279.04
On 2025-04-21		 -6.27 288.61
10D 299.58
On 2025-04-09		 268.13
On 2025-04-08		 12.52 4.52 299.58
On 2025-04-09		 279.04
On 2025-04-21		 -6.86 288.88
20D 316.82
On 2025-03-25		 264.17
On 2025-04-07		 -26.21 -8.31 316.82
On 2025-03-25		 264.17
On 2025-04-07		 -16.62 295.39
WTD 290.39
On 2025-04-22		 279.04
On 2025-04-21		 0.46 0.16 286.23
On 2025-04-21		 286.23
On 2025-04-21		 0.00 285.72
MTD 311.60
On 2025-04-02		 264.17
On 2025-04-07		 -17.39 -5.67 311.60
On 2025-04-02		 264.17
On 2025-04-07		 -15.22 290.40
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
IWB

iShares Russell 1000 ETF

289.35 +7.26 +2.57 1,126,454