Skip to main content
iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
375.77
+0.74 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

IWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025375.73377.29375.19375.77375.770.20%958,136
Dec 4, 2025375.67375.67373.48375.03375.030.10%1,082,691
Dec 3, 2025372.89375.29372.47374.66374.660.35%714,149
Dec 2, 2025373.77374.62372.24373.34373.340.15%1,063,942
Dec 1, 2025372.01374.28371.35372.77372.77-0.45%937,428
Nov 28, 2025373.03374.64372.86374.44374.440.53%1,007,790
Nov 26, 2025371.24373.51370.88372.46372.460.73%653,541
Nov 25, 2025365.96370.42363.96369.77369.771.00%699,252
Nov 24, 2025362.76366.72362.18366.12366.121.47%1,842,013
Nov 21, 2025358.35363.70356.30360.83360.831.06%1,186,282
Nov 20, 2025368.25369.62356.67357.03357.03-1.57%978,695
Nov 19, 2025361.89365.19360.61362.74362.740.38%885,014
Nov 18, 2025362.10364.00358.95361.36361.36-0.77%1,183,336
Nov 17, 2025366.67368.72362.28364.16364.16-1.01%559,701
Nov 14, 2025364.28369.99363.18367.88367.88-0.04%1,685,189
Nov 13, 2025372.65372.97367.14368.04368.04-1.70%1,706,741
Nov 12, 2025375.17375.32373.23374.39374.390.07%1,376,905
Nov 11, 2025372.34374.48371.91374.14374.140.27%1,704,709
Nov 10, 2025371.21373.70369.98373.15373.151.51%840,278
Nov 7, 2025365.44367.73362.17367.60367.600.16%881,317
Nov 6, 2025370.60370.97366.16367.03367.03-1.08%537,023
Nov 5, 2025369.62372.82369.22371.04371.040.38%805,587
Nov 4, 2025370.00372.31369.33369.64369.64-1.19%632,881
Nov 3, 2025375.60375.60372.23374.08374.080.10%651,631
Oct 31, 2025375.08375.08372.04373.71373.710.36%864,517
Oct 30, 2025374.19375.56372.20372.37372.37-1.01%506,546
Oct 29, 2025377.29377.77374.12376.17376.17-0.10%1,330,226
Oct 28, 2025377.03377.53375.55376.54376.540.17%833,014
Oct 27, 2025374.75376.04374.32375.91375.911.17%459,813
Oct 24, 2025371.37372.39371.08371.57371.570.80%730,575
Oct 23, 2025366.63369.27366.49368.61368.610.63%434,992
Oct 22, 2025368.89368.89363.93366.31366.31-0.62%737,166
Oct 21, 2025368.56369.50367.68368.61368.610.06%1,067,565
Oct 20, 2025366.27368.91366.27368.39368.391.05%288,390
Oct 17, 2025361.81365.23361.08364.57364.570.53%794,564
Oct 16, 2025366.35367.08360.83362.66362.66-0.70%891,990
Oct 15, 2025366.49368.07362.09365.20365.200.42%547,372
Oct 14, 2025360.79365.68358.64363.66363.66-0.10%662,436
Oct 13, 2025362.63364.75362.21364.04364.041.58%458,213
Oct 10, 2025368.88369.85358.29358.39358.39-2.69%2,517,933
Oct 9, 2025369.80369.87367.29368.29368.29-0.32%593,325
Oct 8, 2025368.08369.57367.45369.46369.460.61%692,353
Oct 7, 2025369.35369.55366.32367.23367.23-0.44%488,291
Oct 6, 2025368.88369.35367.62368.84368.840.37%504,187
Oct 3, 2025367.99369.33366.84367.47367.470.01%736,519
Oct 2, 2025367.99367.99365.97367.43367.430.15%479,842
Oct 1, 2025364.22367.36364.14366.87366.870.38%713,985
Sep 30, 2025364.19365.92363.20365.48365.480.27%2,502,831
Sep 29, 2025365.06365.41363.62364.49364.490.25%755,107
Sep 26, 2025362.33363.75361.49363.59363.590.61%551,309