IWB: iShares Russell 1000 ETF

As of Thursday, June 18th, 2026

$ 408.41

+4.33 +1.07%

Open: 408.96
High: 409.09
Low: 406.65
Volume: 949,097
Previous Close on Wednesday, June 17th, 2026

$ 404.08

-5.15 -1.26%

Open: 409.55
High: 410.26
Low: 403.25
Volume: 885,988

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 408.96 409.09 406.65 408.41 949,097 +4.33 +1.07
2026-06-17 409.55 410.26 403.25 404.08 885,988 -5.15 -1.26
2026-06-16 411.76 412.05 409.00 409.23 486,646 -2.50 -0.61
2026-06-15 410.15 412.82 410.14 411.73 598,291 +6.12 +1.51
2026-06-12 405.09 407.19 402.24 405.61 758,978 +2.08 +0.52
2026-06-11 398.45 404.80 396.44 403.53 1,024,119 +6.73 +1.70
2026-06-10 401.19 403.79 396.62 396.80 763,104 -6.31 -1.57
2026-06-09 406.19 408.29 395.13 403.11 607,001 -0.95 -0.24
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 412.82
On 2026-06-15		 402.24
On 2026-06-12		 4.88 1.21 412.82
On 2026-06-15		 403.25
On 2026-06-17		 -2.32 407.81
10D 412.82
On 2026-06-15		 395.13
On 2026-06-09		 -5.26 -1.27 411.24
On 2026-06-05		 395.13
On 2026-06-09		 -3.92 404.96
20D 415.11
On 2026-06-02		 395.13
On 2026-06-09		 4.34 1.07 415.11
On 2026-06-02		 395.13
On 2026-06-09		 -4.81 407.93
WTD 412.82
On 2026-06-15		 403.25
On 2026-06-17		 2.80 0.69 412.82
On 2026-06-15		 403.25
On 2026-06-17		 -2.32 408.36
MTD 415.11
On 2026-06-02		 395.13
On 2026-06-09		 -4.50 -1.09 415.11
On 2026-06-02		 395.13
On 2026-06-09		 -4.81 407.41
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
IWB

iShares Russell 1000 ETF

408.41 +4.33 +1.07 949,097