iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
327.67
-2.50 (-0.76%)
Jun 17, 2025, 3:12 PM - Market open
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 328.83 | 329.59 | 328.69 | 329.42 | - | -0.23% | 67,590 |
| Jun 16, 2025 | 328.80 | 331.11 | 328.80 | 330.17 | 330.17 | 0.71% | 1,102,536 |
| Jun 13, 2025 | 328.79 | 330.53 | 326.97 | 327.83 | 327.00 | -1.15% | 922,574 |
| Jun 12, 2025 | 329.66 | 331.64 | 329.38 | 331.64 | 330.80 | 0.31% | 1,014,495 |
| Jun 11, 2025 | 332.15 | 332.50 | 329.42 | 330.61 | 329.77 | -0.26% | 655,721 |
| Jun 10, 2025 | 330.13 | 331.61 | 329.43 | 331.46 | 330.62 | 0.55% | 483,762 |
| Jun 9, 2025 | 329.93 | 330.55 | 329.01 | 329.65 | 328.82 | 0.05% | 818,083 |
| Jun 6, 2025 | 329.05 | 330.31 | 328.25 | 329.47 | 328.64 | 1.02% | 626,734 |
| Jun 5, 2025 | 328.59 | 329.26 | 325.09 | 326.15 | 325.32 | -0.43% | 570,437 |
| Jun 4, 2025 | 328.22 | 328.66 | 327.36 | 327.57 | 326.74 | -0.02% | 582,965 |
| Jun 3, 2025 | 325.58 | 328.06 | 325.07 | 327.62 | 326.79 | 0.70% | 1,157,835 |
| Jun 2, 2025 | 323.23 | 325.53 | 321.31 | 325.35 | 324.53 | 0.39% | 1,203,311 |
| May 30, 2025 | 323.50 | 324.73 | 320.46 | 324.08 | 323.26 | -0.06% | 1,557,836 |
| May 29, 2025 | 326.07 | 326.07 | 321.99 | 324.29 | 323.47 | 0.45% | 594,667 |
| May 28, 2025 | 324.94 | 325.73 | 322.55 | 322.85 | 322.03 | -0.59% | 765,350 |
| May 27, 2025 | 322.00 | 324.99 | 321.24 | 324.76 | 323.94 | 2.00% | 1,060,794 |
| May 23, 2025 | 316.36 | 319.67 | 316.35 | 318.40 | 317.59 | -0.56% | 511,960 |
| May 22, 2025 | 320.04 | 322.32 | 319.50 | 320.19 | 319.38 | -0.04% | 500,687 |
| May 21, 2025 | 323.59 | 325.57 | 319.67 | 320.31 | 319.50 | -1.67% | 428,282 |
| May 20, 2025 | 326.02 | 326.59 | 324.22 | 325.75 | 324.93 | -0.43% | 640,807 |
| May 19, 2025 | 323.39 | 327.37 | 322.74 | 327.17 | 326.34 | 0.14% | 588,197 |
| May 16, 2025 | 325.26 | 326.85 | 324.01 | 326.72 | 325.89 | 0.65% | 501,417 |
| May 15, 2025 | 322.09 | 324.85 | 321.72 | 324.62 | 323.80 | 0.43% | 623,703 |
| May 14, 2025 | 323.41 | 323.94 | 322.04 | 323.22 | 322.40 | 0.14% | 2,076,707 |
| May 13, 2025 | 321.06 | 324.02 | 320.68 | 322.78 | 321.96 | 0.69% | 964,780 |
| May 12, 2025 | 320.13 | 320.59 | 317.35 | 320.56 | 319.75 | 3.33% | 954,054 |
| May 9, 2025 | 311.74 | 312.12 | 309.52 | 310.24 | 309.46 | -0.09% | 877,244 |
| May 8, 2025 | 310.70 | 313.54 | 308.83 | 310.51 | 309.72 | 0.73% | 917,424 |
| May 7, 2025 | 307.68 | 309.59 | 305.56 | 308.27 | 307.49 | 0.38% | 509,247 |
| May 6, 2025 | 306.62 | 309.43 | 306.00 | 307.11 | 306.33 | -0.78% | 901,590 |
| May 5, 2025 | 309.03 | 311.33 | 308.62 | 309.51 | 308.73 | -0.53% | 902,954 |
| May 2, 2025 | 310.00 | 312.16 | 309.07 | 311.15 | 310.36 | 1.49% | 606,618 |
| May 1, 2025 | 307.66 | 309.66 | 306.30 | 306.59 | 305.81 | 0.63% | 461,157 |
| Apr 30, 2025 | 300.67 | 305.43 | 297.33 | 304.67 | 303.90 | 0.12% | 676,754 |
| Apr 29, 2025 | 301.37 | 305.05 | 301.37 | 304.32 | 303.55 | 0.62% | 1,081,606 |
| Apr 28, 2025 | 302.63 | 303.97 | 299.27 | 302.45 | 301.68 | 0.03% | 527,466 |
| Apr 25, 2025 | 300.17 | 302.60 | 298.70 | 302.35 | 301.59 | 0.69% | 920,114 |
| Apr 24, 2025 | 294.74 | 300.62 | 294.15 | 300.29 | 299.53 | 2.11% | 606,840 |
| Apr 23, 2025 | 296.77 | 299.47 | 293.16 | 294.08 | 293.34 | 1.63% | 679,764 |
| Apr 22, 2025 | 285.42 | 290.39 | 285.00 | 289.35 | 288.62 | 2.57% | 1,126,454 |
| Apr 21, 2025 | 286.10 | 286.23 | 279.04 | 282.09 | 281.38 | -2.35% | 1,488,475 |
| Apr 17, 2025 | 289.46 | 291.42 | 287.63 | 288.89 | 288.16 | 0.21% | 802,212 |
| Apr 16, 2025 | 291.15 | 293.36 | 285.36 | 288.29 | 287.56 | -2.08% | 702,978 |
| Apr 15, 2025 | 295.51 | 297.71 | 294.14 | 294.42 | 293.68 | -0.25% | 549,753 |
| Apr 14, 2025 | 298.14 | 298.14 | 292.49 | 295.15 | 294.40 | 0.93% | 1,237,842 |
| Apr 11, 2025 | 286.76 | 293.44 | 284.75 | 292.43 | 291.69 | 1.63% | 1,318,322 |
| Apr 10, 2025 | 291.87 | 292.22 | 279.61 | 287.75 | 287.02 | -3.46% | 1,514,238 |
| Apr 9, 2025 | 270.54 | 299.58 | 270.03 | 298.05 | 297.30 | 9.43% | 2,588,656 |
| Apr 8, 2025 | 286.38 | 287.79 | 268.13 | 272.36 | 271.67 | -1.61% | 2,555,645 |
| Apr 7, 2025 | 268.15 | 286.87 | 264.17 | 276.83 | 276.13 | -0.21% | 4,215,594 |