iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
311.94
+1.43 (0.46%)
May 9, 2025, 10:05 AM - Market open
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 310.70 | 313.54 | 308.83 | 310.51 | 310.51 | 0.73% | 917,424 |
| May 7, 2025 | 307.68 | 309.59 | 305.56 | 308.27 | 308.27 | 0.38% | 509,247 |
| May 6, 2025 | 306.62 | 309.43 | 306.00 | 307.11 | 307.11 | -0.78% | 901,590 |
| May 5, 2025 | 309.03 | 311.33 | 308.62 | 309.51 | 309.51 | -0.53% | 902,954 |
| May 2, 2025 | 310.00 | 312.16 | 309.07 | 311.15 | 311.15 | 1.49% | 606,618 |
| May 1, 2025 | 307.66 | 309.66 | 306.30 | 306.59 | 306.59 | 0.63% | 461,157 |
| Apr 30, 2025 | 300.67 | 305.43 | 297.33 | 304.67 | 304.67 | 0.12% | 676,754 |
| Apr 29, 2025 | 301.37 | 305.05 | 301.37 | 304.32 | 304.32 | 0.62% | 1,081,606 |
| Apr 28, 2025 | 302.63 | 303.97 | 299.27 | 302.45 | 302.45 | 0.03% | 527,466 |
| Apr 25, 2025 | 300.17 | 302.60 | 298.70 | 302.35 | 302.35 | 0.69% | 920,114 |
| Apr 24, 2025 | 294.74 | 300.62 | 294.15 | 300.29 | 300.29 | 2.11% | 606,840 |
| Apr 23, 2025 | 296.77 | 299.47 | 293.16 | 294.08 | 294.08 | 1.63% | 679,764 |
| Apr 22, 2025 | 285.42 | 290.39 | 285.00 | 289.35 | 289.35 | 2.57% | 1,126,454 |
| Apr 21, 2025 | 286.10 | 286.23 | 279.04 | 282.09 | 282.09 | -2.35% | 1,488,475 |
| Apr 17, 2025 | 289.46 | 291.42 | 287.63 | 288.89 | 288.89 | 0.21% | 802,212 |
| Apr 16, 2025 | 291.15 | 293.36 | 285.36 | 288.29 | 288.29 | -2.08% | 702,978 |
| Apr 15, 2025 | 295.51 | 297.71 | 294.14 | 294.42 | 294.42 | -0.25% | 549,753 |
| Apr 14, 2025 | 298.14 | 298.14 | 292.49 | 295.15 | 295.15 | 0.93% | 1,237,842 |
| Apr 11, 2025 | 286.76 | 293.44 | 284.75 | 292.43 | 292.43 | 1.63% | 1,318,322 |
| Apr 10, 2025 | 291.87 | 292.22 | 279.61 | 287.75 | 287.75 | -3.46% | 1,514,238 |
| Apr 9, 2025 | 270.54 | 299.58 | 270.03 | 298.05 | 298.05 | 9.43% | 2,588,656 |
| Apr 8, 2025 | 286.38 | 287.79 | 268.13 | 272.36 | 272.36 | -1.61% | 2,555,645 |
| Apr 7, 2025 | 268.15 | 286.87 | 264.17 | 276.83 | 276.83 | -0.21% | 4,215,594 |
| Apr 4, 2025 | 287.15 | 287.88 | 277.11 | 277.41 | 277.41 | -5.94% | 3,495,610 |
| Apr 3, 2025 | 298.94 | 300.73 | 294.45 | 294.93 | 294.93 | -4.94% | 1,386,330 |
| Apr 2, 2025 | 304.65 | 311.60 | 304.52 | 310.25 | 310.25 | 0.79% | 914,306 |
| Apr 1, 2025 | 305.62 | 308.85 | 303.73 | 307.82 | 307.82 | 0.35% | 1,795,188 |
| Mar 31, 2025 | 301.56 | 307.65 | 299.98 | 306.74 | 306.74 | 0.56% | 1,442,175 |
| 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 |