IWB: iShares Russell 1000 ETF

As of Friday, May 22nd, 2026

$ 406.63

+1.68 +0.41%

Open: 406.69
High: 408.44
Low: 406.06
Volume: 467,109
Previous Close on Thursday, May 21st, 2026

$ 404.95

+0.88 +0.22%

Open: 402.58
High: 406.05
Low: 401.77
Volume: 998,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 406.69 408.44 406.06 406.63 467,109 +1.68 +0.41
2026-05-21 402.58 406.05 401.77 404.95 998,078 +0.88 +0.22
2026-05-20 400.85 404.33 400.01 404.07 1,784,933 +4.23 +1.06
2026-05-19 400.35 401.93 398.63 399.84 471,454 -2.52 -0.63
2026-05-18 402.78 404.05 399.74 402.36 676,145 -0.11 -0.03
2026-05-15 404.32 404.83 401.99 402.47 876,721 -5.09 -1.25
2026-05-14 405.48 408.38 405.47 407.56 430,301 +3.20 +0.79
2026-05-13 402.62 405.24 400.86 404.36 425,797 +1.95 +0.48
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 408.44
On 2026-05-22		 398.63
On 2026-05-19		 4.16 1.03 404.05
On 2026-05-18		 398.63
On 2026-05-19		 -1.34 403.57
10D 408.44
On 2026-05-22		 398.63
On 2026-05-19		 4.30 1.07 408.38
On 2026-05-14		 398.63
On 2026-05-19		 -2.39 403.78
20D 408.44
On 2026-05-22		 387.01
On 2026-04-29		 15.93 4.08 408.38
On 2026-05-14		 398.63
On 2026-05-19		 -2.39 399.21
WTD 408.44
On 2026-05-22		 398.63
On 2026-05-19		 4.16 1.03 404.05
On 2026-05-18		 398.63
On 2026-05-19		 -1.34 403.57
MTD 408.44
On 2026-05-22		 390.86
On 2026-05-04		 13.80 3.51 408.38
On 2026-05-14		 398.63
On 2026-05-19		 -2.39 401.39
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EFA

iShares MSCI EAFE ETF

103.98 -0.21 -0.20 12,012,182
FTSL

First Trust Senior Loan Exchange-Traded Fund

44.90 -0.04 -0.08 38,356
UNFI

United Natural Foods Inc.

49.31 -0.59 -1.18 377,473
OPTU

Optimum Communications Inc.

0.66 -0.05 -7.37 4,014,120
IWB

iShares Russell 1000 ETF

406.63 +1.68 +0.41 467,109