Skip to main content
iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
324.95
+3.62 (1.13%)
At close: Dec 20, 2024, 4:00 PM
325.35
+0.40 (0.12%)
After-hours: Dec 20, 2024, 4:11 PM EST

IWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024319.96327.69319.57324.95324.951.13%6,554,488
Dec 19, 2024324.41325.32321.17321.33321.33-0.07%2,246,005
Dec 18, 2024331.86332.85321.29321.56321.56-3.08%1,325,747
Dec 17, 2024332.02332.41331.14331.79331.79-0.80%993,710
Dec 16, 2024333.93335.08333.67334.45333.430.43%994,450
Dec 13, 2024334.20334.57332.27333.03332.01-0.04%639,529
Dec 12, 2024334.58334.77333.17333.17332.15-0.55%696,352
Dec 11, 2024333.98335.43333.86335.01333.990.79%1,649,314
Dec 10, 2024334.01334.13331.93332.37331.36-0.35%1,315,375
Dec 9, 2024335.53335.66333.25333.53332.51-0.65%1,831,258
Dec 6, 2024335.49336.18335.18335.71334.690.25%577,544
Dec 5, 2024335.71335.98334.68334.86333.84-0.23%709,416
Dec 4, 2024334.48335.73334.09335.62334.600.74%999,766
Dec 3, 2024333.08333.38332.35333.17332.150.05%459,219
Dec 2, 2024332.84333.42332.43333.01331.990.14%2,330,496
Nov 29, 2024331.29333.01331.03332.53331.520.58%1,286,929
Nov 27, 2024331.53331.96329.81330.61329.60-0.33%393,231
Nov 26, 2024330.77332.07330.40331.69330.680.42%1,464,436
Nov 25, 2024331.07332.02329.08330.29329.280.42%504,221
Nov 22, 2024327.53329.18327.44328.90327.900.45%562,812
Nov 21, 2024327.03328.21324.18327.44326.440.63%593,248
Nov 20, 2024325.26325.53322.27325.40324.410.11%366,989
Nov 19, 2024321.73325.44321.56325.03324.040.38%1,641,215
Nov 18, 2024322.83324.50322.21323.81322.820.47%434,935
Nov 15, 2024324.64324.84321.35322.29321.31-1.33%681,177
Nov 14, 2024329.05329.09326.26326.64325.64-0.67%1,163,209
Nov 13, 2024329.15330.14327.90328.85327.850.02%886,443
Nov 12, 2024329.80330.06327.44328.79327.79-0.32%601,561
Nov 11, 2024330.11330.43328.94329.85328.840.23%819,205
Nov 8, 2024327.88329.77327.87329.09328.090.46%361,308
Nov 7, 2024326.13328.20326.13327.59326.590.81%1,742,617
Nov 6, 2024323.85325.46321.82324.97323.982.63%1,555,659
Nov 5, 2024313.28316.72313.23316.65315.681.24%330,285
Nov 4, 2024313.36314.33311.88312.77311.82-0.24%529,937
Nov 1, 2024313.83315.96313.26313.51312.550.41%719,595
Oct 31, 2024316.07316.07312.19312.24311.29-1.86%434,404
Oct 30, 2024318.56320.04317.88318.16317.19-0.26%599,693
Oct 29, 2024317.86319.66317.23319.00318.030.15%421,293
Oct 28, 2024319.11319.41318.45318.53317.560.36%674,519
Oct 25, 2024318.94320.27316.85317.39316.42-0.08%395,237
Oct 24, 2024317.81317.97316.18317.63316.660.27%648,910
Oct 23, 2024318.71318.84314.89316.78315.81-0.89%769,136
Oct 22, 2024318.43320.28318.21319.64318.67-0.12%714,155
Oct 21, 2024320.27320.73318.43320.02319.04-0.24%877,635
Oct 18, 2024320.53321.15319.70320.80319.820.43%633,243
Oct 17, 2024321.20321.24319.40319.42318.45-0.01%431,581
Oct 16, 2024318.30319.77317.76319.44318.470.43%463,347
Oct 15, 2024320.33320.65317.52318.06317.09-0.72%307,122
Oct 14, 2024318.58320.79318.50320.37319.390.79%340,030
Oct 11, 2024315.57318.19315.57317.85316.880.70%458,095
Oct 10, 2024315.19316.44314.76315.63314.67-0.19%557,430
Oct 9, 2024314.06316.47313.74316.22315.260.74%308,360
Oct 8, 2024312.31314.29312.06313.91312.950.86%293,354
Oct 7, 2024313.24313.40310.55311.22310.27-0.93%457,343
Oct 4, 2024313.43314.28311.52314.15313.190.98%546,917
Oct 3, 2024310.84312.14309.97311.11310.16-0.22%567,343
Oct 2, 2024311.18312.26309.79311.79310.840.05%569,266
Oct 1, 2024314.20314.20310.19311.63310.68-0.88%696,765
Sep 30, 2024312.70314.67311.33314.39313.430.37%2,086,546
Sep 27, 2024314.38314.69312.70313.24312.28-0.13%628,344
Sep 26, 2024314.75314.80312.33313.65312.690.42%560,441
Sep 25, 2024313.04313.45311.82312.35311.40-0.57%350,127
Sep 24, 2024314.12314.29312.40314.14312.120.26%648,897
Sep 23, 2024313.22313.67312.60313.33311.310.29%1,201,603
Sep 20, 2024312.36313.10310.97312.42310.41-0.24%5,509,476
Sep 19, 2024313.25314.20311.60313.16311.141.73%809,229
Sep 18, 2024309.07311.98307.62307.82305.84-0.27%890,783
Sep 17, 2024309.72310.58307.48308.64306.650.07%1,145,873
Sep 16, 2024307.54308.59306.78308.43306.440.19%847,498
Sep 13, 2024306.66308.39306.35307.85305.870.63%805,950
Sep 12, 2024303.99306.18302.61305.91303.940.80%660,105
Sep 11, 2024300.44303.86295.55303.48301.521.07%1,267,487
Sep 10, 2024300.11300.54297.43300.28298.340.36%1,340,903
Sep 9, 2024298.13300.00297.27299.20297.271.12%753,658
Sep 6, 2024301.15302.02295.45295.88293.97-1.67%602,012
Sep 5, 2024301.72303.22299.68300.90298.96-0.29%626,244
Sep 4, 2024301.39303.69300.92301.77299.82-0.21%826,790
Sep 3, 2024307.30307.30301.06302.39300.44-2.16%783,468
Aug 30, 2024307.19309.20305.34309.06307.070.97%3,109,203
Aug 29, 2024306.79308.90305.49306.08304.110.12%513,604
Aug 28, 2024307.23307.67304.11305.70303.73-0.63%469,339
Aug 27, 2024306.48307.96305.95307.65305.670.14%260,395
Aug 26, 2024308.43309.14306.53307.21305.23-0.30%568,692
Aug 23, 2024306.34308.50305.58308.14306.151.18%354,756
Aug 22, 2024308.01308.52304.02304.56302.60-0.81%726,607
Aug 21, 2024306.23307.68305.55307.06305.080.42%522,994
Aug 20, 2024306.21307.00305.05305.77303.80-0.19%423,935
Aug 19, 2024303.54306.38303.43306.35304.380.93%539,521
Aug 16, 2024301.96303.89301.96303.53301.570.09%415,690
Aug 15, 2024300.95303.25300.65303.25301.301.80%486,779
Aug 14, 2024297.21298.34295.80297.89295.970.36%520,634
Aug 13, 2024293.55296.89293.55296.82294.911.66%961,321
Aug 12, 2024292.68293.33290.89291.96290.080.01%415,395
Aug 9, 2024290.28292.74289.73291.94290.060.47%254,687
Aug 8, 2024287.14291.01285.90290.58288.712.30%1,035,408
Aug 7, 2024289.32291.13283.67284.04282.21-0.63%685,952
Aug 6, 2024284.50290.06283.60285.84284.000.90%1,907,685
Aug 5, 2024279.60286.68279.36283.28281.45-2.90%1,480,058
Aug 2, 2024293.21293.77289.31291.74289.86-1.95%953,366
Aug 1, 2024302.79304.21295.64297.53295.61-1.45%608,510