IWB: iShares Russell 1000 ETF

As of Tuesday, August 11th, 2026

$ 422.02

-1.29 -0.30%

Open: 424.21
High: 424.21
Low: 421.52
Volume: 416,594
Previous Close on Monday, August 10th, 2026

$ 423.31

-0.13 -0.03%

Open: 422.89
High: 424.48
Low: 422.73
Volume: 228,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 424.21 424.21 421.52 422.02 416,594 -1.29 -0.30
2026-08-10 422.89 424.48 422.73 423.31 228,365 -0.13 -0.03
2026-08-07 422.22 423.76 421.49 423.44 416,407 +3.15 +0.75
2026-08-06 421.04 422.34 419.92 420.29 1,827,446 -0.87 -0.21
2026-08-05 424.48 424.94 420.96 421.16 592,181 -1.00 -0.24
2026-08-04 416.04 423.19 416.04 422.16 738,872 +7.57 +1.83
2026-08-03 409.58 414.98 409.58 414.59 232,362 +6.21 +1.52
2026-07-31 407.55 409.52 403.48 408.38 748,815 +2.58 +0.64
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 424.94
On 2026-08-05		 419.92
On 2026-08-06		 -0.14 -0.03 424.94
On 2026-08-05		 419.92
On 2026-08-06		 -1.18 422.04
10D 424.94
On 2026-08-05		 399.15
On 2026-07-29		 16.42 4.05 424.94
On 2026-08-05		 419.92
On 2026-08-06		 -1.18 416.04
20D 424.94
On 2026-08-05		 399.15
On 2026-07-29		 10.54 2.56 413.47
On 2026-07-15		 399.15
On 2026-07-29		 -3.46 411.66
WTD 424.48
On 2026-08-10		 421.52
On 2026-08-11		 -1.42 -0.34 424.48
On 2026-08-10		 421.52
On 2026-08-11		 -0.70 422.67
MTD 424.94
On 2026-08-05		 409.58
On 2026-08-03		 13.64 3.34 424.94
On 2026-08-05		 419.92
On 2026-08-06		 -1.18 421.00
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
RNR

RenaissanceRe Holdings Ltd.

316.52 -1.90 -0.60 186,136
CAKE

The Cheesecake Factory Inc.

113.06 +1.87 +1.68 2,520,013
MKTX

MarketAxess Holdings Inc.

162.53 +0.03 +0.02 980,175
ETN

Eaton Corporation PLC

459.29 +14.33 +3.22 1,805,047
IWB

iShares Russell 1000 ETF

422.02 -1.29 -0.30 416,594