iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
380.32
+4.25 (1.13%)
At close: Apr 14, 2026, 4:00 PM EDT
380.00
-0.32 (-0.08%)
After-hours: Apr 14, 2026, 5:14 PM EDT
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 377.13 | 380.12 | 376.89 | 379.96 | - | 1.03% | 320,961 |
| Apr 13, 2026 | 371.00 | 376.13 | 370.68 | 376.07 | 376.07 | 1.08% | 1,427,325 |
| Apr 10, 2026 | 373.56 | 373.70 | 371.58 | 372.04 | 372.04 | -0.15% | 849,805 |
| Apr 9, 2026 | 370.27 | 373.29 | 369.28 | 372.61 | 372.61 | 0.51% | 1,351,631 |
| Apr 8, 2026 | 370.94 | 371.46 | 368.32 | 370.73 | 370.73 | 2.55% | 899,466 |
| Apr 7, 2026 | 360.44 | 361.68 | 357.24 | 361.50 | 361.50 | 0.01% | 1,677,748 |
| Apr 6, 2026 | 359.80 | 361.82 | 359.61 | 361.46 | 361.46 | 0.45% | 1,504,017 |
| Apr 2, 2026 | 354.59 | 361.05 | 353.87 | 359.85 | 359.85 | 0.14% | 897,769 |
| Apr 1, 2026 | 358.72 | 361.25 | 358.16 | 359.36 | 359.36 | 0.79% | 2,061,074 |
| Mar 31, 2026 | 350.47 | 357.41 | 349.97 | 356.56 | 356.56 | 2.85% | 5,133,179 |
| Mar 30, 2026 | 351.02 | 351.21 | 345.21 | 346.67 | 346.67 | -0.37% | 2,627,342 |
| Mar 27, 2026 | 352.57 | 352.57 | 347.25 | 347.95 | 347.95 | -1.70% | 2,381,347 |
| Mar 26, 2026 | 357.65 | 359.27 | 353.76 | 353.98 | 353.98 | -1.69% | 1,985,674 |
| Mar 25, 2026 | 361.30 | 362.39 | 358.61 | 360.06 | 360.06 | 0.57% | 3,294,942 |
| Mar 24, 2026 | 356.91 | 360.17 | 356.16 | 358.01 | 358.01 | -0.38% | 1,717,398 |
| Mar 23, 2026 | 360.39 | 363.21 | 358.51 | 359.37 | 359.37 | 1.25% | 4,740,889 |
| Mar 20, 2026 | 359.92 | 359.92 | 353.23 | 354.95 | 354.95 | -1.58% | 7,407,724 |
| Mar 19, 2026 | 358.84 | 362.36 | 358.07 | 360.65 | 360.65 | -0.24% | 1,727,104 |
| Mar 18, 2026 | 365.23 | 366.02 | 361.42 | 361.52 | 361.52 | -1.36% | 1,559,440 |
| Mar 17, 2026 | 367.14 | 368.52 | 366.14 | 366.49 | 366.49 | 0.05% | 1,011,543 |
| Mar 16, 2026 | 365.91 | 367.92 | 365.28 | 366.29 | 365.42 | 1.01% | 1,706,360 |
| Mar 13, 2026 | 366.25 | 368.06 | 362.04 | 362.62 | 361.76 | -0.54% | 1,513,844 |
| Mar 12, 2026 | 367.69 | 367.79 | 364.51 | 364.59 | 363.73 | -1.57% | 4,114,906 |
| Mar 11, 2026 | 371.19 | 372.38 | 368.74 | 370.42 | 369.54 | -0.12% | 1,487,777 |
| Mar 10, 2026 | 371.41 | 374.43 | 369.65 | 370.85 | 369.97 | -0.22% | 1,379,919 |
| Mar 9, 2026 | 365.06 | 372.51 | 362.81 | 371.67 | 370.79 | 0.85% | 2,172,516 |
| Mar 6, 2026 | 369.05 | 370.42 | 366.97 | 368.55 | 367.68 | -1.31% | 1,213,287 |
| Mar 5, 2026 | 373.90 | 375.92 | 370.38 | 373.45 | 372.57 | -0.59% | 1,486,231 |
| Mar 4, 2026 | 373.92 | 376.66 | 372.64 | 375.66 | 374.77 | 0.67% | 1,080,932 |
| Mar 3, 2026 | 370.25 | 374.41 | 366.99 | 373.15 | 372.27 | -0.94% | 1,994,507 |
| Mar 2, 2026 | 372.30 | 377.82 | 372.00 | 376.68 | 375.79 | 0.11% | 1,682,482 |
| Feb 27, 2026 | 374.39 | 376.63 | 373.75 | 376.26 | 375.37 | -0.48% | 1,421,607 |
| Feb 26, 2026 | 379.87 | 379.87 | 375.26 | 378.09 | 377.20 | -0.41% | 1,163,583 |
| Feb 25, 2026 | 378.13 | 379.99 | 378.02 | 379.63 | 378.73 | 0.78% | 677,493 |
| Feb 24, 2026 | 373.39 | 377.17 | 372.61 | 376.70 | 375.81 | 0.77% | 910,533 |
| Feb 23, 2026 | 377.07 | 378.04 | 372.64 | 373.81 | 372.93 | -1.11% | 2,173,208 |
| Feb 20, 2026 | 374.08 | 378.27 | 373.88 | 378.00 | 377.11 | 0.66% | 1,787,700 |
| Feb 19, 2026 | 375.07 | 376.22 | 373.75 | 375.51 | 374.62 | -0.20% | 1,092,807 |
| Feb 18, 2026 | 375.13 | 377.86 | 374.31 | 376.28 | 375.39 | 0.53% | 1,959,407 |
| Feb 17, 2026 | 372.86 | 375.43 | 370.41 | 374.31 | 373.43 | 0.15% | 1,624,155 |
| Feb 13, 2026 | 373.52 | 376.22 | 371.25 | 373.74 | 372.86 | 0.12% | 1,850,748 |
| Feb 12, 2026 | 380.47 | 381.09 | 372.76 | 373.29 | 372.41 | -1.58% | 1,911,964 |
| Feb 11, 2026 | 381.96 | 382.22 | 377.68 | 379.30 | 378.40 | -0.06% | 885,706 |
| Feb 10, 2026 | 380.88 | 381.84 | 379.23 | 379.52 | 378.62 | -0.22% | 797,561 |
| Feb 9, 2026 | 377.86 | 381.31 | 377.31 | 380.36 | 379.46 | 0.48% | 859,570 |
| Feb 6, 2026 | 373.04 | 379.35 | 372.95 | 378.54 | 377.65 | 2.03% | 1,112,829 |
| Feb 5, 2026 | 372.74 | 374.43 | 370.10 | 371.01 | 370.13 | -1.25% | 1,521,759 |
| Feb 4, 2026 | 377.84 | 378.47 | 373.20 | 375.69 | 374.80 | -0.43% | 1,832,931 |
| Feb 3, 2026 | 380.96 | 381.42 | 374.27 | 377.31 | 376.42 | -0.86% | 990,419 |
| Feb 2, 2026 | 377.34 | 381.32 | 377.11 | 380.57 | 379.67 | 0.56% | 955,769 |