Skip to main content
iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
363.59
+2.19 (0.61%)
At close: Sep 26, 2025, 4:00 PM EDT
361.76
-1.83 (-0.50%)
After-hours: Sep 26, 2025, 8:00 PM EDT

IWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025362.33363.75361.49363.59363.590.61%551,309
Sep 25, 2025361.30362.08359.44361.40361.40-0.49%477,685
Sep 24, 2025365.30365.30362.53363.19363.19-0.38%695,341
Sep 23, 2025366.62366.85363.96364.56364.56-0.52%779,710
Sep 22, 2025364.24366.75364.02366.46366.460.44%905,235
Sep 19, 2025364.72365.44363.15364.84364.840.42%1,990,774
Sep 18, 2025363.12364.73362.24363.32363.320.53%1,307,960
Sep 17, 2025361.96363.05358.71361.40361.40-0.13%578,491
Sep 16, 2025362.78362.78361.32361.87361.87-0.37%809,588
Sep 15, 2025362.81363.47362.51363.22362.260.48%1,229,606
Sep 12, 2025361.92362.42361.18361.49360.53-0.10%850,664
Sep 11, 2025359.93362.14359.61361.85360.890.85%643,239
Sep 10, 2025359.73360.05357.83358.79357.840.29%714,395
Sep 9, 2025357.29358.10356.09357.76356.810.17%2,083,752
Sep 8, 2025356.97357.58356.22357.17356.220.32%1,380,246
Sep 5, 2025358.44358.74353.82356.04355.10-0.22%996,682
Sep 4, 2025354.32356.89353.71356.83355.880.84%783,415
Sep 3, 2025353.48354.11352.08353.86352.920.50%572,951
Sep 2, 2025350.32352.29349.22352.11351.18-0.73%785,148
Aug 29, 2025356.12356.19353.60354.71353.77-0.57%2,787,504
Aug 28, 2025355.89357.09354.97356.73355.780.36%928,493
Aug 27, 2025354.34355.81354.10355.46354.520.27%444,008
Aug 26, 2025352.95354.68352.69354.49353.550.41%681,288
Aug 25, 2025354.00354.51353.01353.06352.12-0.41%1,038,406
Aug 22, 2025349.98355.32349.98354.53353.591.59%548,569
Aug 21, 2025349.18350.18347.94348.98348.06-0.35%676,955
Aug 20, 2025351.03351.10347.42350.20349.27-0.30%556,929
Aug 19, 2025353.15353.68350.53351.25350.32-0.57%854,648
Aug 18, 2025352.98353.49352.65353.27352.330.01%1,030,096
Aug 15, 2025354.83354.83352.95353.25352.31-0.22%878,197
Aug 14, 2025353.01354.36352.70354.02353.08-0.07%508,074
Aug 13, 2025354.22354.73353.00354.27353.330.39%795,713
Aug 12, 2025350.40352.98349.70352.90351.961.14%579,997
Aug 11, 2025349.85350.63348.30348.92348.00-0.22%650,342
Aug 8, 2025348.24349.98348.18349.70348.770.67%1,000,078
Aug 7, 2025349.48349.92345.52347.36346.44-0.06%1,031,245
Aug 6, 2025345.68347.93345.09347.56346.640.69%1,337,558
Aug 5, 2025347.03347.51344.41345.17344.26-0.43%407,314
Aug 4, 2025343.80346.74343.80346.65345.731.49%582,438
Aug 1, 2025343.76343.76340.11341.56340.65-1.67%726,473
Jul 31, 2025351.41351.59346.65347.36346.44-0.32%954,717
Jul 30, 2025349.53350.44347.00348.49347.57-0.15%776,287
Jul 29, 2025350.73351.00348.53349.03348.11-0.30%624,321
Jul 28, 2025350.61350.67349.31350.07349.14-0.02%1,898,462
Jul 25, 2025348.94350.43348.81350.15349.220.47%571,580
Jul 24, 2025348.92349.47348.46348.52347.60-0.01%416,648
Jul 23, 2025347.28348.62346.30348.55347.630.84%701,924
Jul 22, 2025345.73346.18344.12345.66344.740.06%592,998
Jul 21, 2025345.84347.20345.29345.45344.530.08%899,643
Jul 18, 2025346.13346.27344.42345.18344.27-0.01%625,600