iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
416.02
+0.10 (0.02%)
At close: Sep 18, 2026, 4:00 PM EDT
417.08
+1.06 (0.25%)
After-hours: Sep 18, 2026, 8:00 PM EDT
IWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 419.74 | 420.80 | 417.55 | 417.90 | 416.89 | -0.82% | 424,739 |
| Aug 19, 2026 | 421.79 | 423.11 | 420.86 | 421.34 | 420.32 | 0.28% | 402,456 |
| Aug 18, 2026 | 421.24 | 421.64 | 419.98 | 420.17 | 419.15 | -0.75% | 366,533 |
| Aug 17, 2026 | 425.27 | 425.50 | 423.26 | 423.33 | 422.31 | -0.49% | 1,031,317 |
| Aug 14, 2026 | 426.52 | 426.65 | 424.85 | 425.42 | 424.39 | -0.15% | 249,446 |
| Aug 13, 2026 | 424.40 | 426.92 | 424.28 | 426.04 | 425.01 | 0.65% | 290,338 |
| Aug 12, 2026 | 424.65 | 424.65 | 422.54 | 423.27 | 422.25 | 0.30% | 979,611 |
| Aug 11, 2026 | 424.21 | 424.21 | 421.52 | 422.02 | 421.00 | -0.30% | 417,077 |
| Aug 10, 2026 | 422.89 | 424.48 | 422.73 | 423.31 | 422.29 | -0.03% | 251,606 |
| Aug 7, 2026 | 422.22 | 423.76 | 421.49 | 423.44 | 422.42 | 0.75% | 416,413 |
| Aug 6, 2026 | 421.04 | 422.34 | 419.92 | 420.29 | 419.27 | -0.21% | 1,827,452 |
| Aug 5, 2026 | 424.48 | 424.94 | 420.96 | 421.16 | 420.14 | -0.24% | 599,634 |
| Aug 4, 2026 | 416.04 | 423.19 | 416.04 | 422.16 | 421.14 | 1.83% | 751,877 |
| Aug 3, 2026 | 409.58 | 414.98 | 409.58 | 414.59 | 413.59 | 1.52% | 279,868 |
| Jul 31, 2026 | 407.55 | 409.52 | 403.48 | 408.38 | 407.39 | 0.64% | 748,816 |
| Jul 30, 2026 | 402.97 | 406.25 | 401.89 | 405.80 | 404.82 | 1.64% | 508,606 |
| Jul 29, 2026 | 404.78 | 406.53 | 399.15 | 399.27 | 398.30 | -1.56% | 314,640 |
| Jul 28, 2026 | 404.79 | 406.67 | 403.05 | 405.60 | 404.62 | 0.28% | 271,832 |
| Jul 27, 2026 | 407.47 | 407.90 | 402.89 | 404.46 | 403.48 | 0.07% | 306,143 |
| Jul 24, 2026 | 403.95 | 406.81 | 403.42 | 404.18 | 403.20 | 0.05% | 455,627 |
| Jul 23, 2026 | 404.30 | 406.20 | 402.20 | 403.98 | 403.00 | -1.16% | 427,831 |
| Jul 22, 2026 | 408.63 | 410.15 | 408.36 | 408.71 | 407.72 | -0.18% | 732,062 |
| Jul 21, 2026 | 408.02 | 409.68 | 407.15 | 409.43 | 408.44 | 0.84% | 263,225 |
| Jul 20, 2026 | 408.61 | 409.56 | 405.69 | 406.01 | 405.03 | -0.17% | 820,721 |
| Jul 17, 2026 | 405.72 | 409.01 | 405.52 | 406.71 | 405.73 | -1.02% | 477,429 |
| Jul 16, 2026 | 411.72 | 412.91 | 409.30 | 410.90 | 409.91 | -0.45% | 242,503 |
| Jul 15, 2026 | 412.62 | 413.47 | 410.53 | 412.74 | 411.74 | 0.31% | 357,615 |
| Jul 14, 2026 | 411.11 | 412.35 | 409.93 | 411.48 | 410.48 | 0.36% | 343,258 |
| Jul 13, 2026 | 411.57 | 412.63 | 409.33 | 410.01 | 409.02 | -0.75% | 319,446 |
| Jul 10, 2026 | 411.88 | 413.38 | 409.63 | 413.11 | 412.11 | 0.36% | 364,019 |