iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
376.76
+0.22 (0.06%)
Oct 29, 2025, 2:03 PM EDT - Market open
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 377.29 | 377.77 | 376.82 | 377.33 | - | 0.21% | 899,744 |
| Oct 28, 2025 | 377.03 | 377.53 | 375.55 | 376.54 | 376.54 | 0.17% | 833,014 |
| Oct 27, 2025 | 374.75 | 376.04 | 374.32 | 375.91 | 375.91 | 1.17% | 459,813 |
| Oct 24, 2025 | 371.37 | 372.39 | 371.08 | 371.57 | 371.57 | 0.80% | 730,575 |
| Oct 23, 2025 | 366.63 | 369.27 | 366.49 | 368.61 | 368.61 | 0.63% | 434,992 |
| Oct 22, 2025 | 368.89 | 368.89 | 363.93 | 366.31 | 366.31 | -0.62% | 737,166 |
| Oct 21, 2025 | 368.56 | 369.50 | 367.68 | 368.61 | 368.61 | 0.06% | 1,067,565 |
| Oct 20, 2025 | 366.27 | 368.91 | 366.27 | 368.39 | 368.39 | 1.05% | 288,390 |
| Oct 17, 2025 | 361.81 | 365.23 | 361.08 | 364.57 | 364.57 | 0.53% | 794,564 |
| Oct 16, 2025 | 366.35 | 367.08 | 360.83 | 362.66 | 362.66 | -0.70% | 891,990 |
| Oct 15, 2025 | 366.49 | 368.07 | 362.09 | 365.20 | 365.20 | 0.42% | 547,372 |
| Oct 14, 2025 | 360.79 | 365.68 | 358.64 | 363.66 | 363.66 | -0.10% | 662,436 |
| Oct 13, 2025 | 362.63 | 364.75 | 362.21 | 364.04 | 364.04 | 1.58% | 458,213 |
| Oct 10, 2025 | 368.88 | 369.85 | 358.29 | 358.39 | 358.39 | -2.69% | 2,517,933 |
| Oct 9, 2025 | 369.80 | 369.87 | 367.29 | 368.29 | 368.29 | -0.32% | 593,325 |
| Oct 8, 2025 | 368.08 | 369.57 | 367.45 | 369.46 | 369.46 | 0.61% | 692,353 |
| Oct 7, 2025 | 369.35 | 369.55 | 366.32 | 367.23 | 367.23 | -0.44% | 488,291 |
| Oct 6, 2025 | 368.88 | 369.35 | 367.62 | 368.84 | 368.84 | 0.37% | 504,187 |
| Oct 3, 2025 | 367.99 | 369.33 | 366.84 | 367.47 | 367.47 | 0.01% | 736,519 |
| Oct 2, 2025 | 367.99 | 367.99 | 365.97 | 367.43 | 367.43 | 0.15% | 479,842 |
| Oct 1, 2025 | 364.22 | 367.36 | 364.14 | 366.87 | 366.87 | 0.38% | 713,985 |
| Sep 30, 2025 | 364.19 | 365.92 | 363.20 | 365.48 | 365.48 | 0.27% | 2,502,831 |
| Sep 29, 2025 | 365.06 | 365.41 | 363.62 | 364.49 | 364.49 | 0.25% | 755,107 |
| Sep 26, 2025 | 362.33 | 363.75 | 361.49 | 363.59 | 363.59 | 0.61% | 551,309 |
| Sep 25, 2025 | 361.30 | 362.08 | 359.44 | 361.40 | 361.40 | -0.49% | 477,685 |
| Sep 24, 2025 | 365.30 | 365.30 | 362.53 | 363.19 | 363.19 | -0.38% | 695,341 |
| Sep 23, 2025 | 366.62 | 366.85 | 363.96 | 364.56 | 364.56 | -0.52% | 779,710 |
| Sep 22, 2025 | 364.24 | 366.75 | 364.02 | 366.46 | 366.46 | 0.44% | 905,235 |
| Sep 19, 2025 | 364.72 | 365.44 | 363.15 | 364.84 | 364.84 | 0.42% | 1,990,774 |
| Sep 18, 2025 | 363.12 | 364.73 | 362.24 | 363.32 | 363.32 | 0.53% | 1,307,960 |
| Sep 17, 2025 | 361.96 | 363.05 | 358.71 | 361.40 | 361.40 | -0.13% | 578,491 |
| Sep 16, 2025 | 362.78 | 362.78 | 361.32 | 361.87 | 361.87 | -0.37% | 809,588 |
| Sep 15, 2025 | 362.81 | 363.47 | 362.51 | 363.22 | 362.26 | 0.48% | 1,229,606 |
| Sep 12, 2025 | 361.92 | 362.42 | 361.18 | 361.49 | 360.53 | -0.10% | 850,664 |
| Sep 11, 2025 | 359.93 | 362.14 | 359.61 | 361.85 | 360.89 | 0.85% | 643,239 |
| Sep 10, 2025 | 359.73 | 360.05 | 357.83 | 358.79 | 357.84 | 0.29% | 714,395 |
| Sep 9, 2025 | 357.29 | 358.10 | 356.09 | 357.76 | 356.81 | 0.17% | 2,083,752 |
| Sep 8, 2025 | 356.97 | 357.58 | 356.22 | 357.17 | 356.22 | 0.32% | 1,380,246 |
| Sep 5, 2025 | 358.44 | 358.74 | 353.82 | 356.04 | 355.10 | -0.22% | 996,682 |
| Sep 4, 2025 | 354.32 | 356.89 | 353.71 | 356.83 | 355.88 | 0.84% | 783,415 |
| Sep 3, 2025 | 353.48 | 354.11 | 352.08 | 353.86 | 352.92 | 0.50% | 572,951 |
| Sep 2, 2025 | 350.32 | 352.29 | 349.22 | 352.11 | 351.18 | -0.73% | 785,148 |
| Aug 29, 2025 | 356.12 | 356.19 | 353.60 | 354.71 | 353.77 | -0.57% | 2,787,504 |
| Aug 28, 2025 | 355.89 | 357.09 | 354.97 | 356.73 | 355.78 | 0.36% | 928,493 |
| Aug 27, 2025 | 354.34 | 355.81 | 354.10 | 355.46 | 354.52 | 0.27% | 444,008 |
| Aug 26, 2025 | 352.95 | 354.68 | 352.69 | 354.49 | 353.55 | 0.41% | 681,288 |
| Aug 25, 2025 | 354.00 | 354.51 | 353.01 | 353.06 | 352.12 | -0.41% | 1,038,406 |
| Aug 22, 2025 | 349.98 | 355.32 | 349.98 | 354.53 | 353.59 | 1.59% | 548,569 |
| Aug 21, 2025 | 349.18 | 350.18 | 347.94 | 348.98 | 348.06 | -0.35% | 676,955 |
| Aug 20, 2025 | 351.03 | 351.10 | 347.42 | 350.20 | 349.27 | -0.30% | 556,929 |