Skip to main content
logo
iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
357.03
-5.71 (-1.57%)
At close: Nov 20, 2025, 4:00 PM EST
357.07
+0.04 (0.01%)
After-hours: Nov 20, 2025, 4:10 PM EST

IWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2025368.25369.62358.61358.96--1.04%473,729
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
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