iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
325.40
+0.37 (0.11%)
Nov 20, 2024, 4:00 PM EST - Market closed
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 325.26 | 325.53 | 322.27 | 325.40 | 325.40 | 0.11% | 366,989 |
| Nov 19, 2024 | 321.73 | 325.44 | 321.56 | 325.03 | 325.03 | 0.38% | 1,641,215 |
| Nov 18, 2024 | 322.83 | 324.50 | 322.21 | 323.81 | 323.81 | 0.47% | 434,935 |
| Nov 15, 2024 | 324.64 | 324.84 | 321.35 | 322.29 | 322.29 | -1.33% | 681,177 |
| Nov 14, 2024 | 329.05 | 329.09 | 326.26 | 326.64 | 326.64 | -0.67% | 1,163,209 |
| Nov 13, 2024 | 329.15 | 330.14 | 327.90 | 328.85 | 328.85 | 0.02% | 886,443 |
| Nov 12, 2024 | 329.80 | 330.06 | 327.44 | 328.79 | 328.79 | -0.32% | 601,561 |
| Nov 11, 2024 | 330.11 | 330.43 | 328.94 | 329.85 | 329.85 | 0.23% | 819,205 |
| Nov 8, 2024 | 327.88 | 329.77 | 327.87 | 329.09 | 329.09 | 0.46% | 361,308 |
| Nov 7, 2024 | 326.13 | 328.20 | 326.13 | 327.59 | 327.59 | 0.81% | 1,742,617 |
| Nov 6, 2024 | 323.85 | 325.46 | 321.82 | 324.97 | 324.97 | 2.63% | 1,555,659 |
| Nov 5, 2024 | 313.28 | 316.72 | 313.23 | 316.65 | 316.65 | 1.24% | 330,285 |
| Nov 4, 2024 | 313.36 | 314.33 | 311.88 | 312.77 | 312.77 | -0.24% | 529,937 |
| Nov 1, 2024 | 313.83 | 315.96 | 313.26 | 313.51 | 313.51 | 0.41% | 719,595 |
| Oct 31, 2024 | 316.07 | 316.07 | 312.19 | 312.24 | 312.24 | -1.86% | 434,404 |
| Oct 30, 2024 | 318.56 | 320.04 | 317.88 | 318.16 | 318.16 | -0.26% | 599,693 |
| Oct 29, 2024 | 317.86 | 319.66 | 317.23 | 319.00 | 319.00 | 0.15% | 421,293 |
| Oct 28, 2024 | 319.11 | 319.41 | 318.45 | 318.53 | 318.53 | 0.36% | 674,519 |
| Oct 25, 2024 | 318.94 | 320.27 | 316.85 | 317.39 | 317.39 | -0.08% | 395,237 |
| Oct 24, 2024 | 317.81 | 317.97 | 316.18 | 317.63 | 317.63 | 0.27% | 648,910 |
| Oct 23, 2024 | 318.71 | 318.84 | 314.89 | 316.78 | 316.78 | -0.89% | 769,136 |
| Oct 22, 2024 | 318.43 | 320.28 | 318.21 | 319.64 | 319.64 | -0.12% | 714,155 |
| Oct 21, 2024 | 320.27 | 320.73 | 318.43 | 320.02 | 320.02 | -0.24% | 877,635 |
| Oct 18, 2024 | 320.53 | 321.15 | 319.70 | 320.80 | 320.80 | 0.43% | 633,243 |
| Oct 17, 2024 | 321.20 | 321.24 | 319.40 | 319.42 | 319.42 | -0.01% | 431,581 |
| Oct 16, 2024 | 318.30 | 319.77 | 317.76 | 319.44 | 319.44 | 0.43% | 463,347 |
| Oct 15, 2024 | 320.33 | 320.65 | 317.52 | 318.06 | 318.06 | -0.72% | 307,122 |
| Oct 14, 2024 | 318.58 | 320.79 | 318.50 | 320.37 | 320.37 | 0.79% | 340,030 |
| Oct 11, 2024 | 315.57 | 318.19 | 315.57 | 317.85 | 317.85 | 0.70% | 458,095 |
| Oct 10, 2024 | 315.19 | 316.44 | 314.76 | 315.63 | 315.63 | -0.19% | 557,430 |
| Oct 9, 2024 | 314.06 | 316.47 | 313.74 | 316.22 | 316.22 | 0.74% | 308,360 |
| Oct 8, 2024 | 312.31 | 314.29 | 312.06 | 313.91 | 313.91 | 0.86% | 293,354 |
| Oct 7, 2024 | 313.24 | 313.40 | 310.55 | 311.22 | 311.22 | -0.93% | 457,343 |
| Oct 4, 2024 | 313.43 | 314.28 | 311.52 | 314.15 | 314.15 | 0.98% | 546,917 |
| Oct 3, 2024 | 310.84 | 312.14 | 309.97 | 311.11 | 311.11 | -0.22% | 567,343 |
| Oct 2, 2024 | 311.18 | 312.26 | 309.79 | 311.79 | 311.79 | 0.05% | 569,266 |
| Oct 1, 2024 | 314.20 | 314.20 | 310.19 | 311.63 | 311.63 | -0.88% | 696,765 |
| Sep 30, 2024 | 312.70 | 314.67 | 311.33 | 314.39 | 314.39 | 0.37% | 2,086,546 |
| Sep 27, 2024 | 314.38 | 314.69 | 312.70 | 313.24 | 313.24 | -0.13% | 628,344 |
| Sep 26, 2024 | 314.75 | 314.80 | 312.33 | 313.65 | 313.65 | 0.42% | 560,441 |
| Sep 25, 2024 | 313.04 | 313.45 | 311.82 | 312.35 | 312.35 | -0.57% | 350,127 |
| Sep 24, 2024 | 314.12 | 314.29 | 312.40 | 314.14 | 313.07 | 0.26% | 648,897 |
| Sep 23, 2024 | 313.22 | 313.67 | 312.60 | 313.33 | 312.26 | 0.29% | 1,201,603 |
| Sep 20, 2024 | 312.36 | 313.10 | 310.97 | 312.42 | 311.36 | -0.24% | 5,509,476 |
| Sep 19, 2024 | 313.25 | 314.20 | 311.60 | 313.16 | 312.09 | 1.73% | 809,229 |
| Sep 18, 2024 | 309.07 | 311.98 | 307.62 | 307.82 | 306.77 | -0.27% | 890,783 |
| Sep 17, 2024 | 309.72 | 310.58 | 307.48 | 308.64 | 307.59 | 0.07% | 1,145,873 |
| Sep 16, 2024 | 307.54 | 308.59 | 306.78 | 308.43 | 307.38 | 0.19% | 847,498 |
| Sep 13, 2024 | 306.66 | 308.39 | 306.35 | 307.85 | 306.80 | 0.63% | 805,950 |
| Sep 12, 2024 | 303.99 | 306.18 | 302.61 | 305.91 | 304.87 | 0.80% | 660,105 |
| Sep 11, 2024 | 300.44 | 303.86 | 295.55 | 303.48 | 302.45 | 1.07% | 1,267,487 |
| Sep 10, 2024 | 300.11 | 300.54 | 297.43 | 300.28 | 299.26 | 0.36% | 1,340,903 |
| Sep 9, 2024 | 298.13 | 300.00 | 297.27 | 299.20 | 298.18 | 1.12% | 753,658 |
| Sep 6, 2024 | 301.15 | 302.02 | 295.45 | 295.88 | 294.87 | -1.67% | 602,012 |
| Sep 5, 2024 | 301.72 | 303.22 | 299.68 | 300.90 | 299.88 | -0.29% | 626,244 |
| Sep 4, 2024 | 301.39 | 303.69 | 300.92 | 301.77 | 300.74 | -0.21% | 826,790 |
| Sep 3, 2024 | 307.30 | 307.30 | 301.06 | 302.39 | 301.36 | -2.16% | 783,468 |
| Aug 30, 2024 | 307.19 | 309.20 | 305.34 | 309.06 | 308.01 | 0.97% | 3,109,203 |
| Aug 29, 2024 | 306.79 | 308.90 | 305.49 | 306.08 | 305.04 | 0.12% | 513,604 |
| Aug 28, 2024 | 307.23 | 307.67 | 304.11 | 305.70 | 304.66 | -0.63% | 469,339 |
| Aug 27, 2024 | 306.48 | 307.96 | 305.95 | 307.65 | 306.60 | 0.14% | 260,395 |
| Aug 26, 2024 | 308.43 | 309.14 | 306.53 | 307.21 | 306.16 | -0.30% | 568,692 |
| Aug 23, 2024 | 306.34 | 308.50 | 305.58 | 308.14 | 307.09 | 1.18% | 354,756 |
| Aug 22, 2024 | 308.01 | 308.52 | 304.02 | 304.56 | 303.52 | -0.81% | 726,607 |
| Aug 21, 2024 | 306.23 | 307.68 | 305.55 | 307.06 | 306.01 | 0.42% | 522,994 |
| Aug 20, 2024 | 306.21 | 307.00 | 305.05 | 305.77 | 304.73 | -0.19% | 423,935 |
| Aug 19, 2024 | 303.54 | 306.38 | 303.43 | 306.35 | 305.31 | 0.93% | 539,521 |
| Aug 16, 2024 | 301.96 | 303.89 | 301.96 | 303.53 | 302.50 | 0.09% | 415,690 |
| Aug 15, 2024 | 300.95 | 303.25 | 300.65 | 303.25 | 302.22 | 1.80% | 486,779 |
| Aug 14, 2024 | 297.21 | 298.34 | 295.80 | 297.89 | 296.88 | 0.36% | 520,634 |
| Aug 13, 2024 | 293.55 | 296.89 | 293.55 | 296.82 | 295.81 | 1.66% | 961,321 |
| Aug 12, 2024 | 292.68 | 293.33 | 290.89 | 291.96 | 290.97 | 0.01% | 415,395 |
| Aug 9, 2024 | 290.28 | 292.74 | 289.73 | 291.94 | 290.95 | 0.47% | 254,687 |
| Aug 8, 2024 | 287.14 | 291.01 | 285.90 | 290.58 | 289.59 | 2.30% | 1,035,408 |
| Aug 7, 2024 | 289.32 | 291.13 | 283.67 | 284.04 | 283.07 | -0.63% | 685,952 |
| Aug 6, 2024 | 284.50 | 290.06 | 283.60 | 285.84 | 284.87 | 0.90% | 1,907,685 |
| Aug 5, 2024 | 279.60 | 286.68 | 279.36 | 283.28 | 282.32 | -2.90% | 1,480,058 |
| Aug 2, 2024 | 293.21 | 293.77 | 289.31 | 291.74 | 290.75 | -1.95% | 953,366 |
| Aug 1, 2024 | 302.79 | 304.21 | 295.64 | 297.53 | 296.52 | -1.45% | 608,510 |
| Jul 31, 2024 | 301.37 | 303.69 | 300.49 | 301.90 | 300.87 | 1.47% | 1,026,655 |
| Jul 30, 2024 | 299.38 | 300.24 | 295.58 | 297.52 | 296.51 | -0.43% | 522,607 |
| Jul 29, 2024 | 299.63 | 300.11 | 297.74 | 298.79 | 297.77 | 0.08% | 793,098 |
| Jul 26, 2024 | 297.38 | 300.08 | 297.11 | 298.55 | 297.53 | 1.14% | 453,652 |
| Jul 25, 2024 | 296.41 | 300.20 | 294.62 | 295.18 | 294.17 | -0.45% | 939,743 |
| Jul 24, 2024 | 300.68 | 300.97 | 295.98 | 296.52 | 295.51 | -2.27% | 681,420 |
| Jul 23, 2024 | 303.74 | 305.01 | 303.19 | 303.41 | 302.38 | -0.14% | 629,969 |
| Jul 22, 2024 | 302.71 | 304.08 | 301.76 | 303.84 | 302.81 | 1.09% | 876,486 |
| Jul 19, 2024 | 302.41 | 303.20 | 300.10 | 300.56 | 299.54 | -0.68% | 1,182,548 |
| Jul 18, 2024 | 305.94 | 306.53 | 301.35 | 302.61 | 301.58 | -0.78% | 780,301 |
| Jul 17, 2024 | 306.02 | 307.23 | 304.88 | 304.99 | 303.95 | -1.42% | 579,829 |
| Jul 16, 2024 | 308.21 | 309.61 | 307.82 | 309.37 | 308.32 | 0.70% | 441,687 |
| Jul 15, 2024 | 307.47 | 309.05 | 306.29 | 307.22 | 306.17 | 0.29% | 709,756 |
| Jul 12, 2024 | 304.93 | 308.25 | 304.80 | 306.33 | 305.29 | 0.63% | 1,032,408 |
| Jul 11, 2024 | 306.54 | 307.21 | 303.95 | 304.41 | 303.37 | -0.63% | 629,271 |
| Jul 10, 2024 | 304.26 | 306.48 | 303.83 | 306.34 | 305.30 | 0.98% | 563,284 |
| Jul 9, 2024 | 303.92 | 304.24 | 303.27 | 303.37 | 302.34 | 0.02% | 427,781 |
| Jul 8, 2024 | 303.57 | 303.83 | 302.73 | 303.30 | 302.27 | 0.09% | 352,331 |
| Jul 5, 2024 | 301.71 | 303.19 | 301.12 | 303.03 | 302.00 | 0.58% | 923,420 |
| Jul 3, 2024 | 300.14 | 301.60 | 300.02 | 301.29 | 300.26 | 0.37% | 372,553 |
| Jul 2, 2024 | 297.35 | 300.17 | 297.34 | 300.17 | 299.15 | 0.68% | 729,428 |