MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWB — iShares Russell 1000 ETF
NYSE ArcaiShares Russell 1000 ETF
$420.21
+3.24(+0.78%)
- O
- 420.84
- H
- 422.00
- L
- 419.05
- V
- 455.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$420.21
Period Return+45.23%
Period High$426.92
Period Low$285.00
Avg Daily Volume984.7K
Total Trading Days365
IWB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $420.84 | $422.00 | $419.05 | $420.21 | +$3.24 | +0.78% | 455,652 | $420.54 | $419.05 $422.00 |
| Oct 1, 2026 | $417.21 | $417.90 | $414.26 | $416.97 | +$0.84 | +0.20% | 395,583 | $416.40 | $414.26 $417.90 |
| Sep 30, 2026 | $418.50 | $419.82 | $416.00 | $416.13 | $-1.13 | -0.27% | 739,573 | $417.25 | $416.00 $419.82 |
| Sep 29, 2026 | $418.60 | $418.60 | $415.99 | $417.26 | $-0.41 | -0.10% | 504,111 | $417.06 | $415.99 $418.60 |
| Sep 28, 2026 | $419.16 | $419.97 | $416.83 | $417.67 | $-3.56 | -0.85% | 510,488 | $418.22 | $416.83 $419.97 |
| Sep 25, 2026 | $419.96 | $421.59 | $418.46 | $421.23 | +$2.20 | +0.53% | 388,566 | $420.39 | $418.46 $421.59 |
| Sep 24, 2026 | $417.27 | $419.91 | $416.92 | $419.03 | $-0.32 | -0.08% | 422,791 | $418.77 | $416.92 $419.91 |
| Sep 23, 2026 | $422.24 | $422.24 | $418.80 | $419.35 | $-3.10 | -0.73% | 255,963 | $419.87 | $418.80 $422.24 |
| Sep 22, 2026 | $423.06 | $423.42 | $422.06 | $422.45 | $-0.03 | -0.01% | 370,109 | $422.70 | $422.06 $423.42 |
| Sep 21, 2026 | $418.77 | $423.23 | $418.62 | $422.48 | +$6.46 | +1.55% | 339,105 | $421.39 | $418.62 $423.23 |
| Sep 18, 2026 | $416.61 | $416.61 | $414.36 | $416.02 | +$0.10 | +0.02% | 1,425,609 | $415.95 | $414.36 $416.61 |
| Sep 17, 2026 | $416.43 | $416.43 | $414.67 | $415.92 | +$4.52 | +1.10% | 360,773 | $415.78 | $414.67 $416.43 |
| Sep 16, 2026 | $414.39 | $415.46 | $408.83 | $411.40 | $-1.79 | -0.43% | 689,059 | $413.58 | $408.83 $415.46 |
| Sep 15, 2026 | $414.74 | $414.87 | $412.54 | $413.19 | $-2.86 | -0.69% | 273,055 | $413.33 | $412.54 $414.87 |
| Sep 14, 2026 | $415.26 | $417.62 | $414.65 | $416.05 | $-1.86 | -0.45% | 446,833 | $416.17 | $414.65 $417.62 |
| Sep 11, 2026 | $418.07 | $418.99 | $417.61 | $417.91 | +$3.59 | +0.87% | 636,120 | $418.51 | $417.61 $418.99 |
| Sep 10, 2026 | $414.61 | $415.69 | $413.92 | $414.32 | $-2.81 | -0.67% | 516,364 | $414.63 | $413.92 $415.69 |
| Sep 9, 2026 | $418.32 | $418.32 | $416.29 | $417.13 | $-1.92 | -0.46% | 612,991 | $417.20 | $416.29 $418.32 |
| Sep 8, 2026 | $420.94 | $421.20 | $418.70 | $419.05 | $-2.45 | -0.58% | 325,408 | $419.81 | $418.70 $421.20 |
| Sep 4, 2026 | $422.30 | $422.75 | $420.94 | $421.50 | $-1.56 | -0.37% | 333,123 | $421.64 | $420.94 $422.75 |
| Sep 3, 2026 | $420.38 | $423.60 | $420.07 | $423.06 | +$4.63 | +1.11% | 407,764 | $422.55 | $420.07 $423.60 |
| Sep 2, 2026 | $417.06 | $419.19 | $416.60 | $418.43 | +$1.87 | +0.45% | 200,589 | $418.42 | $416.60 $419.19 |
| Sep 1, 2026 | $417.16 | $418.36 | $415.58 | $416.56 | $-3.32 | -0.79% | 274,842 | $417.04 | $415.58 $418.36 |
| Aug 31, 2026 | $420.07 | $420.32 | $418.56 | $419.88 | $-1.27 | -0.30% | 1,112,658 | $419.65 | $418.56 $420.32 |
| Aug 28, 2026 | $422.76 | $424.27 | $420.61 | $421.15 | $-1.22 | -0.29% | 347,686 | $421.60 | $420.61 $424.27 |
| Aug 27, 2026 | $421.18 | $423.02 | $420.42 | $422.37 | +$2.73 | +0.65% | 255,661 | $421.92 | $420.42 $423.02 |
| Aug 26, 2026 | $418.95 | $420.35 | $418.60 | $419.64 | +$0.02 | +0.00% | 217,731 | $419.69 | $418.60 $420.35 |
| Aug 25, 2026 | $419.95 | $420.04 | $418.20 | $419.62 | +$1.25 | +0.30% | 539,630 | $419.16 | $418.20 $420.04 |
| Aug 24, 2026 | $419.24 | $419.26 | $417.66 | $418.37 | $-1.32 | -0.31% | 332,249 | $418.56 | $417.66 $419.26 |
| Aug 21, 2026 | $420.02 | $420.72 | $418.74 | $419.69 | +$1.79 | +0.43% | 296,645 | $419.66 | $418.74 $420.72 |