IWB: iShares Russell 1000 ETF

As of Thursday, February 12th, 2026

$ 373.29

-6.01 -1.58%

Open: 380.47
High: 381.09
Low: 372.76
Volume: 1,911,860
Previous Close on Wednesday, February 11th, 2026

$ 379.30

-0.22 -0.06%

Open: 381.96
High: 382.22
Low: 377.68
Volume: 88,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 380.47 381.09 372.76 373.29 1,911,860 -6.01 -1.58
2026-02-11 381.96 382.22 377.68 379.30 88,557 -0.22 -0.06
2026-02-10 380.88 381.84 379.23 379.52 797,205 -0.84 -0.22
2026-02-09 377.86 381.31 377.31 380.36 858,192 +1.82 +0.48
2026-02-06 373.04 379.35 372.95 378.54 1,112,678 +7.53 +2.03
2026-02-05 372.74 374.43 370.10 371.01 1,521,651 -4.68 -1.25
2026-02-04 377.84 378.47 373.20 375.69 1,832,227 -1.62 -0.43
2026-02-03 380.96 381.42 374.27 377.31 98,976 -3.26 -0.86
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 382.22
On 2026-02-11		 372.76
On 2026-02-12		 2.28 0.61 382.22
On 2026-02-11		 372.76
On 2026-02-12		 -2.47 378.20
10D 382.22
On 2026-02-11		 370.10
On 2026-02-05		 -6.80 -1.79 381.42
On 2026-02-03		 370.10
On 2026-02-05		 -2.97 377.41
20D 382.34
On 2026-01-28		 370.10
On 2026-02-05		 -5.37 -1.42 382.34
On 2026-01-28		 370.10
On 2026-02-05		 -3.20 377.97
WTD 382.22
On 2026-02-11		 372.76
On 2026-02-12		 -5.25 -1.39 382.22
On 2026-02-11		 372.76
On 2026-02-12		 -2.47 378.12
MTD 382.22
On 2026-02-11		 370.10
On 2026-02-05		 -5.17 -1.37 381.42
On 2026-02-03		 370.10
On 2026-02-05		 -2.97 377.29
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

49.69 -2.03 -3.92 848,171
IWB

iShares Russell 1000 ETF

373.29 -6.01 -1.58 1,911,860