iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
354.53
+5.55 (1.59%)
Aug 22, 2025, 4:00 PM - Market closed
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 349.98 | 355.32 | 349.98 | 354.53 | 354.53 | 1.59% | 548,569 |
| Aug 21, 2025 | 349.18 | 350.18 | 347.94 | 348.98 | 348.98 | -0.35% | 676,955 |
| Aug 20, 2025 | 351.03 | 351.10 | 347.42 | 350.20 | 350.20 | -0.30% | 556,929 |
| Aug 19, 2025 | 353.15 | 353.68 | 350.53 | 351.25 | 351.25 | -0.57% | 854,648 |
| Aug 18, 2025 | 352.98 | 353.49 | 352.65 | 353.27 | 353.27 | 0.01% | 1,030,096 |
| Aug 15, 2025 | 354.83 | 354.83 | 352.95 | 353.25 | 353.25 | -0.22% | 878,197 |
| Aug 14, 2025 | 353.01 | 354.36 | 352.70 | 354.02 | 354.02 | -0.07% | 508,074 |
| Aug 13, 2025 | 354.22 | 354.73 | 353.00 | 354.27 | 354.27 | 0.39% | 795,713 |
| Aug 12, 2025 | 350.40 | 352.98 | 349.70 | 352.90 | 352.90 | 1.14% | 579,997 |
| Aug 11, 2025 | 349.85 | 350.63 | 348.30 | 348.92 | 348.92 | -0.22% | 650,342 |
| Aug 8, 2025 | 348.24 | 349.98 | 348.18 | 349.70 | 349.70 | 0.67% | 1,000,078 |
| Aug 7, 2025 | 349.48 | 349.92 | 345.52 | 347.36 | 347.36 | -0.06% | 1,031,245 |
| Aug 6, 2025 | 345.68 | 347.93 | 345.09 | 347.56 | 347.56 | 0.69% | 1,337,558 |
| Aug 5, 2025 | 347.03 | 347.51 | 344.41 | 345.17 | 345.17 | -0.43% | 407,314 |
| Aug 4, 2025 | 343.80 | 346.74 | 343.80 | 346.65 | 346.65 | 1.49% | 582,438 |
| Aug 1, 2025 | 343.76 | 343.76 | 340.11 | 341.56 | 341.56 | -1.67% | 726,473 |
| Jul 31, 2025 | 351.41 | 351.59 | 346.65 | 347.36 | 347.36 | -0.32% | 954,717 |
| Jul 30, 2025 | 349.53 | 350.44 | 347.00 | 348.49 | 348.49 | -0.15% | 776,287 |
| Jul 29, 2025 | 350.73 | 351.00 | 348.53 | 349.03 | 349.03 | -0.30% | 624,321 |
| Jul 28, 2025 | 350.61 | 350.67 | 349.31 | 350.07 | 350.07 | -0.02% | 1,898,462 |
| Jul 25, 2025 | 348.94 | 350.43 | 348.81 | 350.15 | 350.15 | 0.47% | 571,580 |
| Jul 24, 2025 | 348.92 | 349.47 | 348.46 | 348.52 | 348.52 | -0.01% | 416,648 |
| Jul 23, 2025 | 347.28 | 348.62 | 346.30 | 348.55 | 348.55 | 0.84% | 701,924 |
| Jul 22, 2025 | 345.73 | 346.18 | 344.12 | 345.66 | 345.66 | 0.06% | 592,998 |
| Jul 21, 2025 | 345.84 | 347.20 | 345.29 | 345.45 | 345.45 | 0.08% | 899,643 |
| Jul 18, 2025 | 346.13 | 346.27 | 344.42 | 345.18 | 345.18 | -0.01% | 625,600 |
| Jul 17, 2025 | 343.04 | 345.49 | 343.04 | 345.22 | 345.22 | 0.64% | 1,576,093 |
| Jul 16, 2025 | 342.74 | 343.27 | 339.54 | 343.04 | 343.04 | 0.37% | 585,167 |
| Jul 15, 2025 | 345.02 | 345.06 | 341.69 | 341.77 | 341.77 | -0.51% | 925,105 |
| Jul 14, 2025 | 342.43 | 343.65 | 341.83 | 343.51 | 343.51 | 0.25% | 818,318 |
| Jul 11, 2025 | 342.45 | 343.31 | 341.63 | 342.67 | 342.67 | -0.40% | 786,191 |
| Jul 10, 2025 | 343.40 | 344.63 | 342.54 | 344.06 | 344.06 | 0.27% | 767,093 |
| Jul 9, 2025 | 342.15 | 343.36 | 341.36 | 343.15 | 343.15 | 0.62% | 756,719 |
| Jul 8, 2025 | 341.72 | 342.03 | 340.60 | 341.02 | 341.02 | -0.10% | 775,361 |
| Jul 7, 2025 | 342.65 | 343.05 | 339.70 | 341.37 | 341.37 | -0.69% | 865,656 |
| Jul 3, 2025 | 342.30 | 344.22 | 342.30 | 343.73 | 343.73 | 0.81% | 243,762 |
| Jul 2, 2025 | 339.32 | 341.07 | 338.92 | 340.97 | 340.97 | 0.47% | 589,807 |
| Jul 1, 2025 | 338.75 | 340.17 | 338.21 | 339.37 | 339.37 | -0.06% | 1,070,768 |
| Jun 30, 2025 | 339.55 | 340.19 | 338.07 | 339.57 | 339.57 | 0.62% | 1,234,293 |
| Jun 27, 2025 | 336.98 | 338.78 | 335.65 | 337.47 | 337.47 | 0.37% | 3,899,681 |
| Jun 26, 2025 | 334.62 | 336.47 | 334.22 | 336.23 | 336.23 | 0.83% | 537,523 |
| Jun 25, 2025 | 334.34 | 334.45 | 332.73 | 333.46 | 333.46 | -0.01% | 498,314 |
| Jun 24, 2025 | 332.28 | 334.14 | 331.74 | 333.50 | 333.50 | 1.10% | 777,504 |
| Jun 23, 2025 | 326.88 | 330.05 | 325.31 | 329.86 | 329.86 | 1.09% | 707,791 |
| Jun 20, 2025 | 329.08 | 329.55 | 325.88 | 326.29 | 326.29 | -0.36% | 494,284 |
| Jun 18, 2025 | 328.02 | 329.49 | 327.00 | 327.47 | 327.47 | 0.05% | 1,022,975 |
| Jun 17, 2025 | 328.83 | 329.64 | 326.96 | 327.31 | 327.31 | -0.87% | 1,085,706 |
| 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 |