Skip to main content
iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
333.74
+1.77 (0.53%)
Jan 30, 2025, 4:00 PM EST - Market closed

IWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2025332.98334.77331.75333.74333.740.53%931,863
Jan 29, 2025332.91333.18330.48331.97331.97-0.28%414,103
Jan 28, 2025331.10333.84329.41332.90332.900.76%985,095
Jan 27, 2025327.68330.84327.68330.38330.38-1.43%1,201,686
Jan 24, 2025336.23336.61334.59335.17335.17-0.25%347,114
Jan 23, 2025333.91336.05333.72336.01336.010.50%642,733
Jan 22, 2025334.37335.16333.89334.33334.330.54%440,420
Jan 21, 2025331.08332.60330.21332.52332.520.95%1,202,907
Jan 17, 2025329.69330.47328.52329.39329.390.97%715,944
Jan 16, 2025327.32327.72325.85326.23326.23-0.13%768,393
Jan 15, 2025325.48327.27324.95326.65326.651.80%428,617
Jan 14, 2025321.78322.18318.76320.86320.860.22%614,963
Jan 13, 2025316.89320.22316.63320.16320.160.20%849,140
Jan 10, 2025322.36322.36318.37319.51319.51-1.49%2,761,317
Jan 8, 2025324.02324.90321.97324.33324.330.10%576,682
Jan 7, 2025328.77328.88322.80323.99323.99-1.11%760,513
Jan 6, 2025328.30329.98326.68327.62327.620.58%997,721
Jan 3, 2025323.10326.06322.66325.73325.731.30%674,819
Jan 2, 2025323.87325.06319.42321.55321.55-0.19%925,149
Dec 31, 2024324.38324.72321.41322.16322.16-0.38%876,416
Dec 30, 2024323.38325.18321.25323.39323.39-1.13%2,123,444
Dec 27, 2024328.70328.70324.78327.07327.07-1.05%2,087,824
Dec 26, 2024329.56331.16328.83330.55330.550.01%749,165
Dec 24, 2024327.66330.55327.31330.52330.521.07%466,132
Dec 23, 2024325.21327.21323.13327.01327.010.63%1,238,785
Dec 20, 2024319.96327.69319.57324.95324.951.13%6,554,488
Dec 19, 2024324.41325.32321.17321.33321.33-0.07%2,246,005
Dec 18, 2024331.86332.85321.29321.56321.56-3.08%1,325,747
Dec 17, 2024332.02332.41331.14331.79331.79-0.80%993,710
Dec 16, 2024333.93335.08333.67334.45333.430.43%994,450
Dec 13, 2024334.20334.57332.27333.03332.01-0.04%639,529
Dec 12, 2024334.58334.77333.17333.17332.15-0.55%696,352
Dec 11, 2024333.98335.43333.86335.01333.990.79%1,649,314
Dec 10, 2024334.01334.13331.93332.37331.36-0.35%1,315,375
Dec 9, 2024335.53335.66333.25333.53332.51-0.65%1,831,258
Dec 6, 2024335.49336.18335.18335.71334.690.25%577,544
Dec 5, 2024335.71335.98334.68334.86333.84-0.23%709,416
Dec 4, 2024334.48335.73334.09335.62334.600.74%999,766
Dec 3, 2024333.08333.38332.35333.17332.150.05%459,219
Dec 2, 2024332.84333.42332.43333.01331.990.14%2,330,496
Nov 29, 2024331.29333.01331.03332.53331.520.58%1,286,929
Nov 27, 2024331.53331.96329.81330.61329.60-0.33%393,231
Nov 26, 2024330.77332.07330.40331.69330.680.42%1,464,436
Nov 25, 2024331.07332.02329.08330.29329.280.42%504,221
Nov 22, 2024327.53329.18327.44328.90327.900.45%562,812
Nov 21, 2024327.03328.21324.18327.44326.440.63%593,248
Nov 20, 2024325.26325.53322.27325.40324.410.11%366,989
Nov 19, 2024321.73325.44321.56325.03324.040.38%1,641,215
Nov 18, 2024322.83324.50322.21323.81322.820.47%434,935
Nov 15, 2024324.64324.84321.35322.29321.31-1.33%681,177
Nov 14, 2024329.05329.09326.26326.64325.64-0.67%1,163,209
Nov 13, 2024329.15330.14327.90328.85327.850.02%886,443
Nov 12, 2024329.80330.06327.44328.79327.79-0.32%601,561
Nov 11, 2024330.11330.43328.94329.85328.840.23%819,205
Nov 8, 2024327.88329.77327.87329.09328.090.46%361,308
Nov 7, 2024326.13328.20326.13327.59326.590.81%1,742,617
Nov 6, 2024323.85325.46321.82324.97323.982.63%1,555,659
Nov 5, 2024313.28316.72313.23316.65315.681.24%330,285
Nov 4, 2024313.36314.33311.88312.77311.82-0.24%529,937
Nov 1, 2024313.83315.96313.26313.51312.550.41%719,595
Oct 31, 2024316.07316.07312.19312.24311.29-1.86%434,404
Oct 30, 2024318.56320.04317.88318.16317.19-0.26%599,693
Oct 29, 2024317.86319.66317.23319.00318.030.15%421,293
Oct 28, 2024319.11319.41318.45318.53317.560.36%674,519
Oct 25, 2024318.94320.27316.85317.39316.42-0.08%395,237
Oct 24, 2024317.81317.97316.18317.63316.660.27%648,910
Oct 23, 2024318.71318.84314.89316.78315.81-0.89%769,136
Oct 22, 2024318.43320.28318.21319.64318.67-0.12%714,155
Oct 21, 2024320.27320.73318.43320.02319.04-0.24%877,635
Oct 18, 2024320.53321.15319.70320.80319.820.43%633,243
Oct 17, 2024321.20321.24319.40319.42318.45-0.01%431,581
Oct 16, 2024318.30319.77317.76319.44318.470.43%463,347
Oct 15, 2024320.33320.65317.52318.06317.09-0.72%307,122
Oct 14, 2024318.58320.79318.50320.37319.390.79%340,030
Oct 11, 2024315.57318.19315.57317.85316.880.70%458,095
Oct 10, 2024315.19316.44314.76315.63314.67-0.19%557,430
Oct 9, 2024314.06316.47313.74316.22315.260.74%308,360
Oct 8, 2024312.31314.29312.06313.91312.950.86%293,354
Oct 7, 2024313.24313.40310.55311.22310.27-0.93%457,343
Oct 4, 2024313.43314.28311.52314.15313.190.98%546,917
Oct 3, 2024310.84312.14309.97311.11310.16-0.22%567,343
Oct 2, 2024311.18312.26309.79311.79310.840.05%569,266
Oct 1, 2024314.20314.20310.19311.63310.68-0.88%696,765
Sep 30, 2024312.70314.67311.33314.39313.430.37%2,086,546
Sep 27, 2024314.38314.69312.70313.24312.28-0.13%628,344
Sep 26, 2024314.75314.80312.33313.65312.690.42%560,441
Sep 25, 2024313.04313.45311.82312.35311.40-0.57%350,127
Sep 24, 2024314.12314.29312.40314.14312.120.26%648,897
Sep 23, 2024313.22313.67312.60313.33311.310.29%1,201,603
Sep 20, 2024312.36313.10310.97312.42310.41-0.24%5,509,476
Sep 19, 2024313.25314.20311.60313.16311.141.73%809,229
Sep 18, 2024309.07311.98307.62307.82305.84-0.27%890,783
Sep 17, 2024309.72310.58307.48308.64306.650.07%1,145,873
Sep 16, 2024307.54308.59306.78308.43306.440.19%847,498
Sep 13, 2024306.66308.39306.35307.85305.870.63%805,950
Sep 12, 2024303.99306.18302.61305.91303.940.80%660,105
Sep 11, 2024300.44303.86295.55303.48301.521.07%1,267,487
Sep 10, 2024300.11300.54297.43300.28298.340.36%1,340,903
Sep 9, 2024298.13300.00297.27299.20297.271.12%753,658
Sep 6, 2024301.15302.02295.45295.88293.97-1.67%602,012