IWB: iShares Russell 1000 ETF

As of Friday, May 30th, 2025

$ 324.29

-- 0 0%

Open: 324.29
High: 324.29
Low: 324.29
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 324.29

+1.44 +0.45%

Open: 326.07
High: 326.07
Low: 321.99
Volume: 594,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 326.07 326.07 321.99 324.29 594,624 +1.44 +0.45
2025-05-28 324.94 325.73 322.55 322.85 765,347 -1.91 -0.59
2025-05-27 322.00 324.99 321.24 324.76 1,031,739 +6.36 +2.00
2025-05-23 316.36 319.67 316.35 318.40 511,960 -1.79 -0.56
2025-05-22 320.04 322.32 319.50 320.19 500,687 -0.12 -0.04
2025-05-21 323.59 325.57 319.67 320.31 428,280 -5.44 -1.67
2025-05-20 326.02 326.59 324.22 325.75 640,807 -1.42 -0.43
2025-05-19 323.39 327.37 322.74 327.17 588,187 +0.45 +0.14
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 326.07
On 2025-05-29		 316.35
On 2025-05-23		 3.98 1.24 322.32
On 2025-05-22		 316.35
On 2025-05-23		 -1.85 322.10
10D 327.37
On 2025-05-19		 316.35
On 2025-05-23		 1.07 0.33 327.37
On 2025-05-19		 316.35
On 2025-05-23		 -3.37 323.51
20D 327.37
On 2025-05-19		 305.56
On 2025-05-07		 19.62 6.44 327.37
On 2025-05-19		 316.35
On 2025-05-23		 -3.37 318.25
WTD 326.07
On 2025-05-29		 321.24
On 2025-05-27		 5.89 1.85 324.99
On 2025-05-27		 324.99
On 2025-05-27		 0.00 323.97
MTD 327.37
On 2025-05-19		 305.56
On 2025-05-07		 19.62 6.44 327.37
On 2025-05-19		 316.35
On 2025-05-23		 -3.37 318.25
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.42 -0.74 -0.30 1,322,674
KO

The Coca-Cola Company

71.87 +0.38 +0.52 3,374,224
PFE

Pfizer Inc.

23.51 +0.06 +0.26 8,770,865
VZ

Verizon Communications Inc.

43.82 +0.49 +1.14 3,525,510
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,129.41 -86.32 -0.20 203,193,357
DJTA

Dow Jones Transportation Average

14,628.81 -116.57 -0.79 48,434,672
SPX

S&P 500 Index

5,888.18 -23.99 -0.41
OEX

S&P 100 Index

2,873.74 -11.86 -0.41
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,261.10 -102.85 -0.48
NYA

NYSE Composite Index

19,703.51 -40.35 -0.20
XAX

NYSE AMEX Composite Index

5,187.85 -24.27 -0.47
RUI

RUSSELL 1000 Index

3,222.41 -13.16 -0.41
RUT

Russell 2000 Index

2,065.60 -9.18 -0.44
RUA

Russell 3000 Index

3,346.62 -13.72 -0.41
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 +0.18 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,831.19 -30.87 -0.31
 
Recent
Ticker Last Chg %Chg Volume
BRKR

Bruker Corporation

37.26 0.00 0.00
PGF

Invesco Financial Preferred ETF

13.92 0.00 0.00
IWB

iShares Russell 1000 ETF

324.29 0.00 0.00