iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
305.03
-6.21 (-2.00%)
At close: Mar 28, 2025, 4:00 PM
306.44
+1.41 (0.46%)
After-hours: Mar 28, 2025, 7:22 PM EDT
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 310.43 | 310.84 | 304.66 | 305.03 | 305.03 | -2.00% | 542,309 |
| Mar 27, 2025 | 311.60 | 313.57 | 310.34 | 311.24 | 311.24 | -0.39% | 609,712 |
| Mar 26, 2025 | 316.00 | 316.63 | 311.60 | 312.46 | 312.46 | -1.19% | 633,635 |
| Mar 25, 2025 | 316.26 | 316.82 | 315.31 | 316.23 | 316.23 | 0.21% | 519,402 |
| Mar 24, 2025 | 313.54 | 316.15 | 313.29 | 315.56 | 315.56 | 1.86% | 942,237 |
| Mar 21, 2025 | 307.33 | 310.16 | 306.53 | 309.81 | 309.81 | 0.02% | 2,772,202 |
| Mar 20, 2025 | 308.53 | 312.49 | 308.19 | 309.75 | 309.75 | -0.24% | 564,289 |
| Mar 19, 2025 | 308.11 | 312.69 | 307.45 | 310.49 | 310.49 | 1.13% | 1,197,089 |
| Mar 18, 2025 | 309.20 | 309.20 | 306.00 | 307.01 | 307.01 | -1.40% | 1,245,352 |
| Mar 17, 2025 | 308.46 | 312.70 | 308.37 | 311.37 | 310.53 | 0.81% | 1,458,814 |
| Mar 14, 2025 | 304.93 | 309.24 | 304.74 | 308.87 | 308.04 | 2.17% | 869,112 |
| Mar 13, 2025 | 306.39 | 306.39 | 301.24 | 302.31 | 301.50 | -1.39% | 664,277 |
| Mar 12, 2025 | 308.60 | 308.99 | 303.91 | 306.58 | 305.75 | 0.51% | 1,340,935 |
| Mar 11, 2025 | 306.55 | 308.66 | 302.68 | 305.02 | 304.20 | -0.75% | 1,264,850 |
| Mar 10, 2025 | 311.27 | 312.33 | 304.49 | 307.33 | 306.50 | -2.74% | 1,024,171 |
| Mar 7, 2025 | 312.99 | 316.59 | 309.94 | 315.98 | 315.13 | 0.53% | 753,715 |
| Mar 6, 2025 | 315.97 | 318.48 | 312.85 | 314.30 | 313.45 | -1.87% | 682,449 |
| Mar 5, 2025 | 316.51 | 321.15 | 314.72 | 320.30 | 319.44 | 1.15% | 977,715 |
| Mar 4, 2025 | 317.81 | 321.46 | 313.80 | 316.67 | 315.82 | -1.21% | 1,394,032 |
| Mar 3, 2025 | 327.55 | 328.30 | 318.49 | 320.54 | 319.68 | -1.79% | 1,255,593 |
| Feb 28, 2025 | 321.53 | 326.63 | 320.10 | 326.39 | 325.51 | 1.56% | 756,852 |
| Feb 27, 2025 | 327.92 | 328.35 | 321.24 | 321.39 | 320.52 | -1.53% | 667,214 |
| Feb 26, 2025 | 327.33 | 329.36 | 325.24 | 326.40 | 325.52 | -0.02% | 696,415 |
| Feb 25, 2025 | 327.90 | 328.47 | 323.69 | 326.46 | 325.58 | -0.48% | 1,336,598 |
| Feb 24, 2025 | 330.71 | 331.31 | 327.56 | 328.05 | 327.17 | -0.51% | 589,005 |
| Feb 21, 2025 | 335.61 | 335.71 | 329.35 | 329.73 | 328.84 | -1.80% | 515,931 |
| Feb 20, 2025 | 336.87 | 336.87 | 333.96 | 335.77 | 334.87 | -0.52% | 556,483 |
| Feb 19, 2025 | 336.41 | 337.76 | 335.84 | 337.54 | 336.63 | 0.19% | 435,519 |
| Feb 18, 2025 | 336.64 | 336.97 | 335.32 | 336.91 | 336.00 | 0.26% | 1,366,531 |
| Feb 14, 2025 | 336.30 | 336.69 | 335.65 | 336.03 | 335.13 | 0.01% | 680,273 |
| Feb 13, 2025 | 333.24 | 336.12 | 332.61 | 336.01 | 335.11 | 1.08% | 632,888 |
| Feb 12, 2025 | 330.29 | 333.14 | 329.80 | 332.43 | 331.54 | -0.35% | 468,338 |
| Feb 11, 2025 | 332.37 | 333.89 | 332.36 | 333.59 | 332.69 | -0.04% | 298,399 |
| Feb 10, 2025 | 333.21 | 334.04 | 332.52 | 333.71 | 332.81 | 0.65% | 456,182 |
| Feb 7, 2025 | 334.95 | 335.51 | 331.11 | 331.56 | 330.67 | -0.87% | 796,248 |
| Feb 6, 2025 | 334.51 | 334.55 | 332.51 | 334.47 | 333.57 | 0.31% | 403,606 |
| Feb 5, 2025 | 331.68 | 333.55 | 330.45 | 333.42 | 332.52 | 0.40% | 702,918 |
| Feb 4, 2025 | 329.94 | 332.30 | 329.67 | 332.09 | 331.20 | 0.68% | 2,340,747 |
| Feb 3, 2025 | 326.71 | 331.23 | 325.79 | 329.86 | 328.97 | -0.69% | 750,254 |
| Jan 31, 2025 | 335.23 | 336.56 | 331.74 | 332.16 | 331.27 | -0.47% | 763,511 |
| Jan 30, 2025 | 332.98 | 334.77 | 331.75 | 333.74 | 332.84 | 0.53% | 937,780 |
| Jan 29, 2025 | 332.91 | 333.18 | 330.48 | 331.97 | 331.08 | -0.28% | 414,103 |
| Jan 28, 2025 | 331.10 | 333.84 | 329.41 | 332.90 | 332.00 | 0.76% | 985,095 |
| Jan 27, 2025 | 327.68 | 330.84 | 327.68 | 330.38 | 329.49 | -1.43% | 1,201,686 |
| Jan 24, 2025 | 336.23 | 336.61 | 334.59 | 335.17 | 334.27 | -0.25% | 347,114 |
| Jan 23, 2025 | 333.91 | 336.05 | 333.72 | 336.01 | 335.11 | 0.50% | 642,733 |
| Jan 22, 2025 | 334.37 | 335.16 | 333.89 | 334.33 | 333.43 | 0.54% | 440,420 |
| Jan 21, 2025 | 331.08 | 332.60 | 330.21 | 332.52 | 331.62 | 0.95% | 1,202,907 |
| Jan 17, 2025 | 329.69 | 330.47 | 328.52 | 329.39 | 328.50 | 0.97% | 715,944 |
| Jan 16, 2025 | 327.32 | 327.72 | 325.85 | 326.23 | 325.35 | -0.13% | 768,393 |