Ishares Russell 1000 Etf Price History

IWB Etf  USD 375.77  0.74  0.20%   
Below is the normalized historical share price chart for iShares Russell 1000 extending back to May 19, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares Russell stands at 375.77, as last reported on the 6th of December, with the highest price reaching 377.29 and the lowest price hitting 375.19 during the day.
3 y Volatility
13.04
200 Day MA
338.7917
1 y Volatility
11.96
50 Day MA
368.1424
Inception Date
2000-05-15
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. At this point, IShares Russell is very steady. iShares Russell 1000 holds Efficiency (Sharpe) Ratio of 0.11, which attests that the entity had a 0.11 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for iShares Russell 1000, which you can use to evaluate the volatility of the entity. Please check out IShares Russell's Downside Deviation of 0.9515, risk adjusted performance of 0.0788, and Market Risk Adjusted Performance of 0.092 to validate if the risk estimate we provide is consistent with the expected return of 0.0864%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.113

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashIWBAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.76
  actual daily
6
94% of assets are more volatile

Expected Return

 0.09
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average IShares Russell is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares Russell by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
355.3 K

IShares Russell Etf Price History Chart

There are several ways to analyze iShares Russell 1000 Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares Russell price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 28, 2025376.54
Lowest PriceNovember 20, 2025357.03

IShares Russell December 6, 2025 Etf Price Synopsis

Various analyses of IShares Russell's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares Russell from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.
IShares Russell Price Action Indicator(0.10)
IShares Russell Accumulation Distribution 5,296 
IShares Russell Price Daily Balance Of Power 0.35 
IShares Russell Price Rate Of Daily Change 1.00 

IShares Russell December 6, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares Russell 1000 Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares Russell intraday prices and daily technical indicators to check the level of noise trading in iShares Russell 1000 Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares Russell for the period between Sun, Sep 7, 2025 and Sat, Dec 6, 2025 has a statistical range of 21.44 with a coefficient of variation of 1.55. Under current investment horizon, the daily prices are spread out with arithmetic mean of 366.76. The median price for the last 90 days is 367.03. The company completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
12/05/2025
 375.73  377.29  375.19  375.77  951,444 
12/04/2025 375.67  375.67  373.56  375.03  809,354 
12/03/2025
 372.89  375.29  372.47  374.66  698,108 
12/02/2025
 373.77  374.62  372.24  373.34  1,058,518 
12/01/2025
 372.01  374.28  371.35  372.77  933,415 
11/28/2025 373.03  374.64  372.87  374.44  1,007,580 
11/26/2025
 371.24  373.49  370.90  372.46  526,143 
11/25/2025
 365.96  370.42  363.96  369.77  661,413 
11/24/2025 362.76  366.72  362.18  366.12  1,098,990 
11/21/2025
 358.35  363.70  356.30  360.83  959,420 
11/20/2025 368.25  369.62  356.78  357.03  872,765 
11/19/2025
 361.89  365.19  360.63  362.74  872,938 
11/18/2025
 362.10  363.98  358.95  361.36  1,167,840 
11/17/2025
 366.67  368.72  362.29  364.16  541,594 
11/14/2025 364.28  369.99  363.18  367.88  1,672,923 
11/13/2025
 372.65  372.97  367.14  368.04  1,617,435 
11/12/2025
 375.17  375.32  373.23  374.39  1,090,606 
11/11/2025
 372.34  374.48  371.93  374.14  1,703,126 
11/10/2025 371.21  373.70  369.98  373.15  835,126 
11/07/2025
 365.44  367.68  362.17  367.60  881,316 
11/06/2025
 370.60  370.97  366.16  367.03  537,023 
11/05/2025
 369.62  372.82  369.26  371.04  797,883 
11/04/2025 370.00  372.31  369.33  369.64  627,801 
11/03/2025
 375.60  375.60  372.23  374.08  630,434 
10/31/2025
 375.08  375.08  372.04  373.71  864,516 
10/30/2025
 374.19  375.56  372.20  372.37  499,298 
10/29/2025 377.29  377.77  374.14  376.17  1,330,224 
10/28/2025
 377.03  377.53  375.59  376.54  833,013 
10/27/2025
 374.75  376.02  374.32  375.91  459,813 
10/24/2025
 371.37  372.37  371.08  371.57  730,575 
10/23/2025
 366.63  369.27  366.49  368.61  434,992 
10/22/2025
 368.89  368.89  364.09  366.31  737,117 
10/21/2025
 368.56  369.47  367.68  368.61  1,067,560 
10/20/2025
 366.27  368.91  366.27  368.39  288,390 
10/17/2025
 361.81  365.21  361.08  364.57  794,480 
10/16/2025 366.35  367.08  360.87  362.66  891,989 
10/15/2025
 366.49  368.07  362.25  365.20  547,275 
10/14/2025
 360.79  365.62  358.64  363.66  662,424 
10/13/2025
 362.63  364.70  362.23  364.04  458,178 
10/10/2025
 368.88  369.85  358.29  358.39  2,517,917 
10/09/2025
 369.80  369.87  367.29  368.29  593,261 
10/08/2025
 368.08  369.57  367.45  369.46  692,271 
10/07/2025
 369.35  369.53  366.32  367.23  488,242 
10/06/2025
 368.88  369.35  367.62  368.84  504,184 
10/03/2025
 367.99  369.33  366.84  367.47  736,433 
10/02/2025
 367.99  367.99  365.97  367.43  479,840 
10/01/2025
 364.22  367.36  364.14  366.87  710,253 
09/30/2025
 364.19  365.92  363.20  365.48  1,118,911 
09/29/2025
 365.06  365.41  363.64  364.49  706,164 
09/26/2025
 362.33  363.75  361.49  363.59  421,688 
09/25/2025
 361.30  362.07  359.44  361.40  472,144 
09/24/2025
 365.30  365.30  362.53  363.19  695,341 
09/23/2025
 366.62  366.84  363.97  364.56  779,710 
09/22/2025
 364.24  366.75  364.02  366.46  816,522 
09/19/2025
 364.72  365.36  363.16  364.84  1,990,736 
09/18/2025
 363.12  364.70  362.24  363.32  1,307,951 
09/17/2025
 361.96  363.05  358.71  361.40  578,491 
09/16/2025 362.78  362.78  361.32  361.87  809,578 
09/15/2025
 361.85  362.51  361.55  362.26  1,229,600 
09/12/2025
 360.96  361.46  360.22  360.53  850,700 
09/11/2025
 358.98  361.18  358.66  360.89  643,200 

About IShares Russell Etf history

IShares Russell investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares Russell 1000 will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares Russell stock prices may prove useful in developing a viable investing in IShares Russell
The fund generally invests at least 80 percent of its assets in the component securities of its underlying index and in investments that have economic characteristics that are substantially identical to the component securities of its underlying index and may invest up to 20 percent of its assets in certain futures, options and swap contracts, cash and cash equivalents. Russell 1000 is traded on NYSEARCA Exchange in the United States.

IShares Russell Etf Technical Analysis

IShares Russell technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of IShares Russell technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares Russell trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Odds Of Bankruptcy Now

   

Odds Of Bankruptcy

Get analysis of equity chance of financial distress in the next 2 years
All  Next Launch Module

IShares Russell Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares Russell's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether iShares Russell 1000 is a strong investment it is important to analyze IShares Russell's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact IShares Russell's future performance. For an informed investment choice regarding IShares Etf, refer to the following important reports:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in iShares Russell 1000. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in interest.
You can also try the Portfolio Manager module to state of the art Portfolio Manager to monitor and improve performance of your invested capital.
The market value of iShares Russell 1000 is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares Russell's value that differs from its market value or its book value, called intrinsic value, which is IShares Russell's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares Russell's market value can be influenced by many factors that don't directly affect IShares Russell's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares Russell's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares Russell is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares Russell's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.