iShares Russell 1000 ETF (IWB)

NYSEARCA: IWB · Real-Time Price · USD

421.15

-1.22 (-0.29%)

At close: Aug 28, 2026, 4:00 PM EDT

421.16

+0.01 (0.00%)

After-hours: Aug 28, 2026, 8:00 PM EDT

IWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	422.76	424.27	420.61	421.15	421.15	-0.29%	347,669
Aug 27, 2026	421.18	423.02	420.42	422.37	422.37	0.65%	255,659
Aug 26, 2026	418.95	420.35	418.60	419.64	419.64	-	217,728
Aug 25, 2026	419.95	420.04	418.20	419.62	419.62	0.30%	539,629
Aug 24, 2026	419.24	419.26	417.66	418.37	418.37	-0.31%	332,247
Aug 21, 2026	420.02	420.72	418.74	419.69	419.69	0.43%	296,634
Aug 20, 2026	419.74	420.80	417.55	417.90	417.90	-0.82%	424,728
Aug 19, 2026	421.79	423.11	420.86	421.34	421.34	0.28%	402,346
Aug 18, 2026	421.24	421.64	419.98	420.17	420.17	-0.75%	366,532
Aug 17, 2026	425.27	425.50	423.26	423.33	423.33	-0.49%	1,031,313
Aug 14, 2026	426.52	426.65	424.85	425.42	425.42	-0.15%	249,444
Aug 13, 2026	424.40	426.92	424.28	426.04	426.04	0.65%	289,843
Aug 12, 2026	424.65	424.65	422.54	423.27	423.27	0.30%	979,609
Aug 11, 2026	424.21	424.21	421.52	422.02	422.02	-0.30%	417,075
Aug 10, 2026	422.89	424.48	422.73	423.31	423.31	-0.03%	231,902
Aug 7, 2026	422.22	423.76	421.49	423.44	423.44	0.75%	416,407
Aug 6, 2026	421.04	422.34	419.92	420.29	420.29	-0.21%	1,827,451
Aug 5, 2026	424.48	424.94	420.96	421.16	421.16	-0.24%	599,629
Aug 4, 2026	416.04	423.19	416.04	422.16	422.16	1.83%	751,846
Aug 3, 2026	409.58	414.98	409.58	414.59	414.59	1.52%	278,667
Jul 31, 2026	407.55	409.52	403.48	408.38	408.38	0.64%	748,482
Jul 30, 2026	402.97	406.25	401.89	405.80	405.80	1.64%	508,578
Jul 29, 2026	404.78	406.53	399.15	399.27	399.27	-1.56%	314,640
Jul 28, 2026	404.79	406.67	403.05	405.60	405.60	0.28%	271,823
Jul 27, 2026	407.47	407.90	402.89	404.46	404.46	0.07%	288,394
Jul 24, 2026	403.95	406.81	403.42	404.18	404.18	0.05%	441,948
Jul 23, 2026	404.30	406.20	402.20	403.98	403.98	-1.16%	427,828
Jul 22, 2026	408.63	410.15	408.36	408.71	408.71	-0.18%	730,531
Jul 21, 2026	408.02	409.68	407.15	409.43	409.43	0.84%	263,220
Jul 20, 2026	408.61	409.56	405.69	406.01	406.01	-0.17%	820,720
Jul 17, 2026	405.72	409.01	405.52	406.71	406.71	-1.02%	477,258
Jul 16, 2026	411.72	412.91	409.30	410.90	410.90	-0.45%	242,503
Jul 15, 2026	412.62	413.47	410.53	412.74	412.74	0.31%	357,589
Jul 14, 2026	411.11	412.35	409.93	411.48	411.48	0.36%	343,257
Jul 13, 2026	411.57	412.63	409.33	410.01	410.01	-0.75%	319,445
Jul 10, 2026	411.88	413.38	409.63	413.11	413.11	0.36%	364,019
Jul 9, 2026	409.19	411.96	408.45	411.61	411.61	0.82%	503,010
Jul 8, 2026	407.43	408.53	404.96	408.26	408.26	-0.35%	377,098
Jul 7, 2026	411.24	411.72	408.56	409.71	409.71	-0.55%	237,992
Jul 6, 2026	410.15	412.44	409.90	411.98	411.98	0.79%	487,877
Jul 2, 2026	409.93	412.17	405.84	408.75	408.75	-0.03%	544,807
Jul 1, 2026	408.41	411.12	407.25	408.87	408.87	-0.15%	443,054
Jun 30, 2026	406.28	410.25	406.28	409.50	409.50	0.79%	650,403
Jun 29, 2026	403.92	406.63	401.60	406.31	406.31	1.53%	780,337
Jun 26, 2026	399.28	403.59	398.43	400.20	400.20	-0.30%	1,648,379
Jun 25, 2026	404.29	404.29	399.75	401.39	401.39	-0.02%	675,987
Jun 24, 2026	402.27	405.01	400.25	401.47	401.47	-0.02%	554,961
Jun 23, 2026	400.99	404.59	400.61	401.57	401.57	-1.32%	324,469
Jun 22, 2026	408.56	409.99	406.29	406.95	406.95	-0.36%	748,158
Jun 18, 2026	408.96	409.09	406.65	408.41	408.41	1.07%	947,443