IWB: iShares Russell 1000 ETF

As of Friday, November 14th, 2025

$ 367.88

-0.16 -0.04%

Open: 364.28
High: 369.99
Low: 363.18
Volume: 1,685,088
Previous Close on Thursday, November 13th, 2025

$ 368.04

-6.35 -1.70%

Open: 372.65
High: 372.97
Low: 367.14
Volume: 1,706,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 364.28 369.99 363.18 367.88 1,685,088 -0.16 -0.04
2025-11-13 372.65 372.97 367.14 368.04 1,706,735 -6.35 -1.70
2025-11-12 375.17 375.32 373.23 374.39 1,376,878 +0.25 +0.07
2025-11-11 372.34 374.48 371.91 374.14 1,704,581 +0.99 +0.27
2025-11-10 371.21 373.70 369.98 373.15 840,264 +5.55 +1.51
2025-11-07 365.44 367.73 362.17 367.60 881,317 +0.57 +0.16
2025-11-06 370.60 370.97 366.16 367.03 536,420 -4.01 -1.08
2025-11-05 369.62 372.82 369.22 371.04 805,587 +1.40 +0.38
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 375.32
On 2025-11-12		 363.18
On 2025-11-14		 0.28 0.08 375.32
On 2025-11-12		 363.18
On 2025-11-14		 -3.23 371.52
10D 375.60
On 2025-11-03		 362.17
On 2025-11-07		 -5.83 -1.56 375.60
On 2025-11-03		 362.17
On 2025-11-07		 -3.58 370.70
20D 377.77
On 2025-10-29		 362.17
On 2025-11-07		 3.31 0.91 377.77
On 2025-10-29		 362.17
On 2025-11-07		 -4.13 371.26
WTD 375.32
On 2025-11-12		 363.18
On 2025-11-14		 0.28 0.08 375.32
On 2025-11-12		 363.18
On 2025-11-14		 -3.23 371.52
MTD 375.60
On 2025-11-03		 362.17
On 2025-11-07		 -5.83 -1.56 375.60
On 2025-11-03		 362.17
On 2025-11-07		 -3.58 370.70
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,803,084
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,382
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,754
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,232
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IWB

iShares Russell 1000 ETF

367.88 -0.16 -0.04 1,685,088