IWB: iShares Russell 1000 ETF

As of Friday, August 8th, 2025

$ 349.70

+2.34 +0.67%

Open: 348.24
High: 349.98
Low: 348.18
Volume: 1,000,076
Previous Close on Thursday, August 7th, 2025

$ 347.36

-0.20 -0.06%

Open: 349.48
High: 349.92
Low: 345.52
Volume: 1,031,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 348.24 349.98 348.18 349.70 1,000,076 +2.34 +0.67
2025-08-07 349.48 349.92 345.52 347.36 1,031,095 -0.20 -0.06
2025-08-06 345.68 347.93 345.09 347.56 444,094 +2.39 +0.69
2025-08-05 347.03 347.51 344.41 345.17 407,311 -1.48 -0.43
2025-08-04 343.80 346.74 343.80 346.65 567,798 +5.09 +1.49
2025-08-01 343.76 343.76 340.11 341.56 726,413 -5.80 -1.67
2025-07-31 351.41 351.59 346.65 347.36 954,717 -1.13 -0.32
2025-07-30 349.53 350.44 347.00 348.49 776,287 -0.54 -0.15
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 349.98
On 2025-08-08		 343.80
On 2025-08-04		 8.14 2.38 346.74
On 2025-08-04		 346.74
On 2025-08-04		 0.00 347.29
10D 351.59
On 2025-07-31		 340.11
On 2025-08-01		 -0.45 -0.13 351.59
On 2025-07-31		 340.11
On 2025-08-01		 -3.27 347.30
20D 351.59
On 2025-07-31		 339.54
On 2025-07-16		 7.03 2.05 351.59
On 2025-07-31		 340.11
On 2025-08-01		 -3.27 346.50
WTD 349.98
On 2025-08-08		 343.80
On 2025-08-04		 8.14 2.38 346.74
On 2025-08-04		 346.74
On 2025-08-04		 0.00 347.29
MTD 349.98
On 2025-08-08		 340.11
On 2025-08-01		 2.34 0.67 343.76
On 2025-08-01		 343.76
On 2025-08-01		 0.00 346.33
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
XLK

Technology Select Sector SPDR Fund

265.92 +2.63 +1.00 5,502,752
MCHI

iShares MSCI China ETF

58.19 -0.01 -0.02 1,274,630
CNQ

Canadian Natural Resources Limited

30.31 -0.12 -0.39 7,038,866
PGF

Invesco Financial Preferred ETF

14.30 +0.04 +0.28 70,690
IWB

iShares Russell 1000 ETF

349.70 +2.34 +0.67 1,000,076