IWB: iShares Russell 1000 ETF

As of Friday, September 18th, 2026

$ 416.02

+0.10 +0.02%

Open: 416.61
High: 416.61
Low: 414.36
Volume: 1,422,925
Previous Close on Thursday, September 17th, 2026

$ 415.92

+4.52 +1.10%

Open: 416.43
High: 416.43
Low: 414.67
Volume: 360,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 416.61 416.61 414.36 416.02 1,422,925 +0.10 +0.02
2026-09-17 416.43 416.43 414.67 415.92 360,628 +4.52 +1.10
2026-09-16 414.39 415.46 408.83 411.40 688,121 -1.79 -0.43
2026-09-15 414.74 414.87 412.54 413.19 273,053 -2.86 -0.69
2026-09-14 415.26 417.62 414.65 416.05 446,829 -1.86 -0.45
2026-09-11 418.07 418.99 417.61 417.91 622,212 +3.59 +0.87
2026-09-10 414.61 415.69 413.92 414.32 516,362 -2.81 -0.67
2026-09-09 418.32 418.32 416.29 417.13 612,988 -1.92 -0.46
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 417.62
On 2026-09-14		 408.83
On 2026-09-16		 -1.89 -0.45 417.62
On 2026-09-14		 408.83
On 2026-09-16		 -2.11 414.52
10D 422.75
On 2026-09-04		 408.83
On 2026-09-16		 -7.04 -1.66 422.75
On 2026-09-04		 408.83
On 2026-09-16		 -3.29 416.25
20D 424.27
On 2026-08-28		 408.83
On 2026-09-16		 -1.88 -0.45 424.27
On 2026-08-28		 408.83
On 2026-09-16		 -3.64 418.06
WTD 417.62
On 2026-09-14		 408.83
On 2026-09-16		 -1.89 -0.45 417.62
On 2026-09-14		 408.83
On 2026-09-16		 -2.11 414.52
MTD 423.60
On 2026-09-03		 408.83
On 2026-09-16		 -3.86 -0.92 423.60
On 2026-09-03		 408.83
On 2026-09-16		 -3.49 416.96
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CUBE

CubeSmart

39.55 -0.64 -1.59 6,588,136
VOT

Vanguard Mid-Cap Growth ETF

292.25 +0.67 +0.23 170,146
ZBRA

Zebra Technologies Corporation

346.63 -1.18 -0.34 1,373,245
LRCX

Lam Research Corp.

288.11 +18.80 +6.98 19,461,517
IWB

iShares Russell 1000 ETF

416.02 +0.10 +0.02 1,422,925