iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
341.56
-5.80 (-1.67%)
Aug 1, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 343.76 | 343.76 | 340.11 | 341.56 | 341.56 | -1.67% | 726,413 |
| 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 |
| Jun 11, 2025 | 332.15 | 332.50 | 329.42 | 330.61 | 329.77 | -0.26% | 655,721 |
| Jun 10, 2025 | 330.13 | 331.61 | 329.43 | 331.46 | 330.62 | 0.55% | 483,762 |
| Jun 9, 2025 | 329.93 | 330.55 | 329.01 | 329.65 | 328.82 | 0.05% | 818,083 |
| Jun 6, 2025 | 329.05 | 330.31 | 328.25 | 329.47 | 328.64 | 1.02% | 626,734 |
| Jun 5, 2025 | 328.59 | 329.26 | 325.09 | 326.15 | 325.32 | -0.43% | 570,437 |
| Jun 4, 2025 | 328.22 | 328.66 | 327.36 | 327.57 | 326.74 | -0.02% | 582,965 |
| Jun 3, 2025 | 325.58 | 328.06 | 325.07 | 327.62 | 326.79 | 0.70% | 1,157,835 |
| Jun 2, 2025 | 323.23 | 325.53 | 321.31 | 325.35 | 324.53 | 0.39% | 1,203,311 |
| May 30, 2025 | 323.50 | 324.73 | 320.46 | 324.08 | 323.26 | -0.06% | 1,557,836 |
| May 29, 2025 | 326.07 | 326.07 | 321.99 | 324.29 | 323.47 | 0.45% | 594,667 |
| May 28, 2025 | 324.94 | 325.73 | 322.55 | 322.85 | 322.03 | -0.59% | 765,350 |
| May 27, 2025 | 322.00 | 324.99 | 321.24 | 324.76 | 323.94 | 2.00% | 1,060,794 |
| May 23, 2025 | 316.36 | 319.67 | 316.35 | 318.40 | 317.59 | -0.56% | 511,960 |
| May 22, 2025 | 320.04 | 322.32 | 319.50 | 320.19 | 319.38 | -0.04% | 500,687 |
| May 21, 2025 | 323.59 | 325.57 | 319.67 | 320.31 | 319.50 | -1.67% | 428,282 |