IWB: iShares Russell 1000 ETF

As of Thursday, December 4th, 2025

$ 375.03

+0.37 +0.10%

Open: 375.67
High: 375.67
Low: 373.48
Volume: 1,082,691
Previous Close on Wednesday, December 3rd, 2025

$ 374.66

+1.32 +0.35%

Open: 372.89
High: 375.29
Low: 372.47
Volume: 714,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 375.67 375.67 373.48 375.03 1,082,691 +0.37 +0.10
2025-12-03 372.89 375.29 372.47 374.66 714,153 +1.32 +0.35
2025-12-02 373.77 374.62 372.24 373.34 1,063,942 +0.57 +0.15
2025-12-01 372.01 374.28 371.35 372.77 937,119 -1.67 -0.45
2025-11-28 373.03 374.64 372.86 374.44 1,007,790 +1.98 +0.53
2025-11-26 371.24 373.51 370.88 372.46 653,517 +2.69 +0.73
2025-11-25 365.96 370.42 363.96 369.77 441,492 +3.65 +1.00
2025-11-24 362.76 366.72 362.18 366.12 1,841,983 +5.29 +1.47
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 375.67
On 2025-12-04		 371.35
On 2025-12-01		 2.57 0.69 374.64
On 2025-11-28		 371.35
On 2025-12-01		 -0.88 374.05
10D 375.67
On 2025-12-04		 356.30
On 2025-11-21		 12.29 3.39 369.62
On 2025-11-20		 356.30
On 2025-11-21		 -3.60 369.65
20D 375.67
On 2025-12-04		 356.30
On 2025-11-21		 3.99 1.08 375.32
On 2025-11-12		 356.30
On 2025-11-21		 -5.07 368.85
WTD 375.67
On 2025-12-04		 371.35
On 2025-12-01		 0.59 0.16 374.28
On 2025-12-01		 374.28
On 2025-12-01		 0.00 373.95
MTD 375.67
On 2025-12-04		 371.35
On 2025-12-01		 0.59 0.16 374.28
On 2025-12-01		 374.28
On 2025-12-01		 0.00 373.95
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AGG

iShares Core U.S. Aggregate Bond ETF

100.14 -0.24 -0.24 6,953,139
IWB

iShares Russell 1000 ETF

375.03 +0.37 +0.10 1,082,691