iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
413.05
-7.47 (-1.78%)
At close: Oct 30, 2026, 4:00 PM EDT
413.05
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
IWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 416.18 | 416.19 | 410.18 | 413.05 | 413.05 | -1.78% | 440,040 |
| Oct 29, 2026 | 419.63 | 421.16 | 418.95 | 420.52 | 420.52 | -0.28% | 291,998 |
| Oct 28, 2026 | 421.37 | 422.31 | 420.24 | 421.72 | 421.72 | 0.31% | 508,725 |
| Oct 27, 2026 | 419.12 | 421.15 | 418.00 | 420.41 | 420.41 | 0.56% | 789,766 |
| Oct 26, 2026 | 416.31 | 419.30 | 416.17 | 418.06 | 418.06 | 0.65% | 402,377 |
| Oct 23, 2026 | 415.15 | 417.05 | 414.35 | 415.35 | 415.35 | -0.46% | 350,327 |
| Oct 22, 2026 | 418.66 | 419.22 | 415.88 | 417.25 | 417.25 | -1.20% | 588,438 |
| Oct 21, 2026 | 421.29 | 423.02 | 419.82 | 422.30 | 422.30 | 0.59% | 302,376 |
| Oct 20, 2026 | 418.04 | 421.70 | 417.23 | 419.84 | 419.84 | 0.37% | 652,269 |
| Oct 19, 2026 | 418.79 | 420.49 | 418.01 | 418.29 | 418.29 | 0.36% | 515,290 |
| Oct 16, 2026 | 422.43 | 422.43 | 415.25 | 416.77 | 416.77 | -1.09% | 361,237 |
| Oct 15, 2026 | 418.00 | 421.98 | 417.15 | 421.35 | 421.35 | 0.38% | 358,193 |
| Oct 14, 2026 | 422.73 | 423.70 | 418.42 | 419.75 | 419.75 | -1.18% | 303,061 |
| Oct 13, 2026 | 424.55 | 425.29 | 423.63 | 424.78 | 424.78 | -0.04% | 190,843 |
| Oct 12, 2026 | 425.18 | 425.66 | 424.34 | 424.93 | 424.93 | -0.09% | 310,076 |
| Oct 9, 2026 | 423.74 | 425.74 | 423.32 | 425.33 | 425.33 | 0.67% | 308,035 |
| Oct 8, 2026 | 422.89 | 424.15 | 420.69 | 422.52 | 422.52 | -0.39% | 704,083 |
| Oct 7, 2026 | 423.59 | 424.60 | 422.30 | 424.19 | 424.19 | -0.35% | 252,396 |
| Oct 6, 2026 | 425.10 | 427.04 | 425.10 | 425.66 | 425.66 | 0.55% | 691,404 |
| Oct 5, 2026 | 420.69 | 424.16 | 420.29 | 423.33 | 423.33 | 0.74% | 636,464 |
| Oct 2, 2026 | 420.84 | 422.00 | 419.05 | 420.21 | 420.21 | 0.78% | 455,660 |
| Oct 1, 2026 | 417.21 | 417.90 | 414.26 | 416.97 | 416.97 | 0.20% | 395,579 |
| Sep 30, 2026 | 418.50 | 419.82 | 416.00 | 416.13 | 416.13 | -0.27% | 739,558 |
| Sep 29, 2026 | 418.60 | 418.60 | 415.99 | 417.26 | 417.26 | -0.10% | 504,106 |
| Sep 28, 2026 | 419.16 | 419.97 | 416.83 | 417.67 | 417.67 | -0.85% | 510,482 |
| Sep 25, 2026 | 419.96 | 421.59 | 418.46 | 421.23 | 421.23 | 0.53% | 388,562 |
| Sep 24, 2026 | 417.27 | 419.91 | 416.92 | 419.03 | 419.03 | -0.08% | 422,785 |
| Sep 23, 2026 | 422.24 | 422.24 | 418.80 | 419.35 | 419.35 | -0.73% | 255,959 |
| Sep 22, 2026 | 423.06 | 423.42 | 422.06 | 422.45 | 422.45 | -0.01% | 370,103 |
| Sep 21, 2026 | 418.77 | 423.23 | 418.62 | 422.48 | 422.48 | 1.55% | 339,091 |
| Sep 18, 2026 | 416.61 | 416.61 | 414.36 | 416.02 | 416.02 | 0.02% | 1,425,605 |
| Sep 17, 2026 | 416.43 | 416.43 | 414.67 | 415.92 | 415.92 | 1.10% | 360,637 |
| Sep 16, 2026 | 414.39 | 415.46 | 408.83 | 411.40 | 411.40 | -0.43% | 688,990 |
| Sep 15, 2026 | 414.74 | 414.88 | 412.54 | 413.19 | 413.19 | -0.45% | 273,054 |
| Sep 14, 2026 | 415.26 | 417.62 | 414.65 | 416.05 | 415.04 | -0.45% | 446,832 |
| Sep 11, 2026 | 418.07 | 418.99 | 417.61 | 417.91 | 416.90 | 0.87% | 636,119 |
| Sep 10, 2026 | 414.61 | 415.69 | 413.92 | 414.32 | 413.32 | -0.67% | 516,364 |
| Sep 9, 2026 | 418.32 | 418.32 | 416.29 | 417.13 | 416.12 | -0.46% | 612,990 |
| Sep 8, 2026 | 420.94 | 421.20 | 418.70 | 419.05 | 418.04 | -0.58% | 325,408 |
| Sep 4, 2026 | 422.30 | 422.75 | 420.94 | 421.50 | 420.48 | -0.37% | 333,122 |
| Sep 3, 2026 | 420.38 | 423.60 | 420.07 | 423.06 | 422.04 | 1.11% | 407,764 |
| Sep 2, 2026 | 417.06 | 419.19 | 416.60 | 418.43 | 417.42 | 0.45% | 200,588 |
| Sep 1, 2026 | 417.16 | 418.36 | 415.58 | 416.56 | 415.55 | -0.79% | 274,841 |
| Aug 31, 2026 | 420.07 | 420.32 | 418.56 | 419.88 | 418.86 | -0.30% | 1,112,658 |
| Aug 28, 2026 | 422.76 | 424.27 | 420.61 | 421.15 | 420.13 | -0.29% | 347,686 |
| Aug 27, 2026 | 421.18 | 423.02 | 420.42 | 422.37 | 421.35 | 0.65% | 255,661 |
| Aug 26, 2026 | 418.95 | 420.35 | 418.60 | 419.64 | 418.63 | - | 217,730 |
| Aug 25, 2026 | 419.95 | 420.04 | 418.20 | 419.62 | 418.61 | 0.30% | 539,630 |
| Aug 24, 2026 | 419.24 | 419.26 | 417.66 | 418.37 | 417.36 | -0.31% | 332,249 |
| Aug 21, 2026 | 420.02 | 420.72 | 418.74 | 419.69 | 418.68 | 0.43% | 296,645 |