iShares Russell 1000 ETF (IWB)

IWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	412.21	414.89	411.74	413.93	413.93	0.25%	578,688
May 29, 2026	412.41	413.52	411.76	412.91	412.91	0.30%	503,147
May 28, 2026	409.13	412.04	408.65	411.66	411.66	0.58%	377,781
May 27, 2026	409.64	410.00	408.23	409.28	409.28	-0.05%	435,705
May 26, 2026	409.10	410.31	408.32	409.47	409.47	0.70%	591,971
May 22, 2026	406.69	408.44	406.06	406.63	406.63	0.41%	466,849
May 21, 2026	402.58	406.05	401.77	404.95	404.95	0.22%	1,001,368
May 20, 2026	400.85	404.33	400.01	404.07	404.07	1.06%	1,784,933
May 19, 2026	400.35	401.93	398.63	399.84	399.84	-0.63%	471,454
May 18, 2026	402.78	404.05	399.74	402.36	402.36	-0.03%	676,145
May 15, 2026	404.32	404.83	401.99	402.47	402.47	-1.25%	876,735
May 14, 2026	405.48	408.38	405.47	407.56	407.56	0.80%	431,054
May 13, 2026	402.62	405.24	400.86	404.33	404.33	0.48%	425,929
May 12, 2026	402.06	402.68	398.96	402.41	402.41	-0.18%	473,053
May 11, 2026	401.78	403.91	401.61	403.13	403.13	0.20%	476,820
May 8, 2026	401.20	402.65	400.80	402.33	402.33	0.73%	552,010
May 7, 2026	401.61	402.01	398.51	399.41	399.41	-0.39%	583,221
May 6, 2026	397.87	401.33	397.87	400.98	400.98	1.41%	481,675
May 5, 2026	394.61	396.19	394.27	395.41	395.41	0.77%	666,983
May 4, 2026	393.42	394.73	390.86	392.39	392.39	-0.38%	891,230
May 1, 2026	394.51	396.11	393.79	393.89	393.89	0.27%	721,915
Apr 30, 2026	390.12	393.37	388.37	392.83	392.83	1.02%	971,588
Apr 29, 2026	388.68	389.07	387.01	388.87	388.87	-0.05%	618,047
Apr 28, 2026	389.35	390.00	387.89	389.07	389.07	-0.53%	510,498
Apr 27, 2026	389.96	391.47	389.74	391.14	391.14	0.11%	636,449
Apr 24, 2026	389.31	390.90	387.98	390.70	390.70	0.71%	685,402
Apr 23, 2026	388.73	389.97	384.43	387.93	387.93	-0.44%	1,304,221
Apr 22, 2026	388.84	389.69	388.20	389.66	389.66	0.98%	1,615,121
Apr 21, 2026	389.37	390.01	385.11	385.88	385.88	-0.68%	1,183,664
Apr 20, 2026	388.22	389.01	387.00	388.52	388.52	-0.10%	976,815
Apr 17, 2026	386.81	390.30	386.63	388.89	388.89	1.21%	1,565,209
Apr 16, 2026	384.01	384.92	382.61	384.24	384.24	0.24%	1,062,202
Apr 15, 2026	381.03	383.49	380.35	383.32	383.32	0.79%	862,290
Apr 14, 2026	377.13	380.49	376.89	380.32	380.32	1.13%	853,942
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%	850,106
Apr 9, 2026	370.27	373.29	369.28	372.61	372.61	0.51%	1,351,632
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.