Home

iShares Russell 1000 ETF (IWB)

354.53
+5.55 (1.59%)
NYSE · Last Trade: Aug 23rd, 7:36 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 1000 ETF (IWB)

DateOpenHighLowCloseVolumeAdjusted Close
8/22/2025349.98355.32349.98354.53548,570354.53
8/21/2025349.18350.18347.94348.98826,956348.98
8/20/2025351.03351.10347.42350.20556,915350.20
8/19/2025353.15353.68350.52351.25854,649351.25
8/18/2025352.98353.49352.65353.271,030,097353.27
8/15/2025354.83354.83352.95353.25878,197353.25
8/14/2025353.01354.36352.70354.02508,074354.02
8/13/2025354.22354.73353.00354.27795,713354.27
8/12/2025350.40352.98349.70352.90579,997352.90
8/11/2025349.85350.63348.30348.92650,342348.92
8/08/2025348.24349.98348.18349.701,000,078349.70
8/07/2025349.48349.92345.52347.361,031,245347.36
8/06/2025345.68347.93345.09347.561,337,558347.56
8/05/2025347.03347.50344.41345.17407,314345.17
8/04/2025343.80346.74343.80346.65582,438346.65
8/01/2025343.76343.76340.11341.561,390,404341.56
7/31/2025351.41351.59346.65347.36954,717347.36
7/30/2025349.53350.44347.00348.49776,287348.49
7/29/2025350.73351.00348.53349.03624,321349.03
7/28/2025350.61350.67349.31350.071,898,464350.07
7/25/2025348.94350.43348.81350.15571,580350.15
7/24/2025348.92349.47348.46348.52416,648348.52
7/23/2025347.28348.62346.30348.55701,924348.55
7/22/2025345.73346.18344.12345.66592,998345.66
7/21/2025345.84347.20345.29345.45899,643345.45
7/18/2025346.13346.27344.42345.18625,600345.18
7/17/2025343.04345.49343.04345.221,576,093345.22
7/16/2025342.74343.27339.54343.04585,167343.04
7/15/2025345.02345.06341.69341.77925,105341.77
7/14/2025342.43343.65341.83343.51818,318343.51
7/11/2025342.45343.31341.63342.67786,191342.67
7/10/2025343.40344.63342.54344.06767,093344.06
7/09/2025342.15343.36341.36343.15756,719343.15
7/08/2025341.72342.03340.60341.02775,361341.02
7/07/2025342.65343.05339.70341.37865,656341.37
7/03/2025342.30344.22342.30343.73243,762343.73
7/02/2025339.32341.07338.92340.97589,807340.97
7/01/2025338.75340.17338.21339.371,070,818339.37
6/30/2025339.55340.19338.07339.571,234,293339.57
6/27/2025336.98338.78335.65337.473,899,682337.47
6/26/2025334.62336.46334.22336.23537,523336.23
6/25/2025334.34334.45332.73333.46498,314333.46
6/24/2025332.28334.14331.74333.50777,504333.50
6/23/2025326.88330.05325.31329.86707,791329.86
6/20/2025329.08329.55325.88326.29494,284326.29
6/18/2025328.02329.49327.00327.471,022,975327.47
6/17/2025328.83329.64326.96327.311,085,706327.31
6/16/2025328.80331.11328.80330.171,102,536330.17
6/13/2025328.79330.53326.97327.83922,574326.99
6/12/2025329.66331.64329.38331.641,014,495330.79
6/11/2025332.15332.50329.42330.61655,721329.76
6/10/2025330.13331.61329.43331.46483,762330.61
6/09/2025329.93330.55329.01329.65818,083328.81
6/06/2025329.05330.31328.25329.47626,734328.63
6/05/2025328.59329.25325.09326.15570,437325.32
6/04/2025328.22328.66327.36327.57582,965326.73
6/03/2025325.58328.06325.07327.621,157,835326.78
6/02/2025323.23325.53321.31325.351,203,311324.52
5/30/2025323.50324.73320.46324.081,557,836323.25
5/29/2025326.07326.07321.99324.29594,667323.46
5/28/2025324.94325.73322.56322.85765,350322.02
5/27/2025322.00324.99321.24324.761,060,794323.93