IWB: iShares Russell 1000 ETF

As of Friday, October 30th, 2026

$ 413.05

-7.47 -1.78%

Open: 416.18
High: 416.19
Low: 410.18
Volume: 1,146,910
Previous Close on Thursday, October 29th, 2026

$ 420.52

-1.20 -0.28%

Open: 419.63
High: 421.16
Low: 418.95
Volume: 291,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 416.18 416.19 410.18 413.05 1,146,910 -7.47 -1.78
2026-10-29 419.63 421.16 418.95 420.52 291,935 -1.20 -0.28
2026-10-28 421.37 422.31 420.24 421.72 508,724 +1.31 +0.31
2026-10-27 419.12 421.15 418.00 420.41 789,747 +2.35 +0.56
2026-10-26 416.31 419.30 416.17 418.06 402,375 +2.71 +0.65
2026-10-23 415.15 417.05 414.35 415.35 350,322 -1.90 -0.46
2026-10-22 418.66 419.22 415.88 417.25 588,229 -5.05 -1.20
2026-10-21 421.29 423.02 419.82 422.30 302,355 +2.46 +0.59
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 422.31
On 2026-10-28		 410.18
On 2026-10-30		 -2.30 -0.55 422.31
On 2026-10-28		 410.18
On 2026-10-30		 -2.87 418.75
10D 423.02
On 2026-10-21		 410.18
On 2026-10-30		 -3.72 -0.89 423.02
On 2026-10-21		 410.18
On 2026-10-30		 -3.04 418.68
20D 427.04
On 2026-10-06		 410.18
On 2026-10-30		 -7.16 -1.70 427.04
On 2026-10-06		 410.18
On 2026-10-30		 -3.95 420.77
WTD 422.31
On 2026-10-28		 410.18
On 2026-10-30		 -2.30 -0.55 422.31
On 2026-10-28		 410.18
On 2026-10-30		 -2.87 418.75
MTD 427.04
On 2026-10-06		 410.18
On 2026-10-30		 -3.08 -0.74 427.04
On 2026-10-06		 410.18
On 2026-10-30		 -3.95 420.57
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
IWB

iShares Russell 1000 ETF

413.05 -7.47 -1.78 1,146,910