Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares Russell 1000 ETF (IWB)

373.80
-2.40 (-0.64%)
NYSE · Last Trade: Dec 31st, 3:44 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares Russell 1000 ETF (IWB)

DateOpenHighLowCloseVolumeAdjusted Close
12/30/2025376.67377.18376.10376.20737,554376.20
12/29/2025376.59377.63375.83376.751,089,497376.75
12/26/2025378.32378.86377.58378.10602,684378.10
12/24/2025376.93378.50376.81378.20445,401378.20
12/23/2025374.89377.03374.89376.87802,429376.87
12/22/2025374.77375.77374.39375.531,004,701375.53
12/19/2025370.96373.38370.88372.971,569,448372.97
12/18/2025370.34372.03368.86369.66814,770369.66
12/17/2025371.51371.77366.87366.931,576,712366.93
12/16/2025371.17372.18368.82370.861,259,573370.86
12/15/2025375.78375.78372.41373.081,200,859373.08
12/12/2025377.45377.81372.44373.771,725,659373.77
12/11/2025375.59378.00374.26377.881,114,394377.88
12/10/2025374.00377.70373.35376.792,447,955376.79
12/09/2025374.24375.58373.98374.152,134,826374.15
12/08/2025376.29376.45373.50374.571,986,673374.57
12/05/2025375.73377.29375.19375.77958,532375.77
12/04/2025375.67375.67373.48375.031,082,692375.03
12/03/2025372.89375.29372.47374.66714,156374.66
12/02/2025373.77374.62372.24373.341,069,077373.34
12/01/2025372.01374.28371.35372.77937,456372.77
11/28/2025373.03374.64372.86374.441,007,801374.44
11/26/2025371.24373.51370.88372.46653,547372.46
11/25/2025365.96370.42363.96369.77699,253369.77
11/24/2025362.76366.72362.18366.121,842,014366.12
11/21/2025358.35363.70356.30360.831,186,283360.83
11/20/2025368.25369.62356.67357.03978,686357.03
11/19/2025361.89365.19360.61362.74884,909362.74
11/18/2025362.10364.00358.95361.361,183,273361.36
11/17/2025366.67368.71362.28364.16558,969364.16
11/14/2025364.28369.99363.18367.881,685,190367.88
11/13/2025372.65372.97367.14368.041,706,736368.04
11/12/2025375.17375.31373.23374.391,376,893374.39
11/11/2025372.34374.48371.91374.141,704,710374.14
11/10/2025371.21373.70369.98373.15840,279373.15
11/07/2025365.44367.73362.17367.60881,318367.60
11/06/2025370.60370.97366.16367.03537,024367.03
11/05/2025369.62372.82369.22371.04805,588371.04
11/04/2025370.00372.31369.33369.64632,843369.64
11/03/2025375.60375.60372.23374.08651,632374.08
10/31/2025375.08375.08372.04373.71864,518373.71
10/30/2025374.19375.56372.20372.37506,545372.37
10/29/2025377.29377.77374.12376.171,330,225376.17
10/28/2025377.03377.53375.55376.54833,015376.54
10/27/2025374.75376.04374.32375.91459,814375.91
10/24/2025371.37372.39371.08371.57730,577371.57
10/23/2025366.63369.26366.49368.61434,993368.61
10/22/2025368.89368.89363.93366.31737,167366.31
10/21/2025368.56369.50367.68368.611,067,566368.61
10/20/2025366.27368.91366.27368.39288,391368.39
10/17/2025361.81365.23361.08364.57794,565364.57
10/16/2025366.35367.08360.82362.66891,991362.66
10/15/2025366.49368.07362.09365.20547,373365.20
10/14/2025360.79365.68358.64363.66662,437363.66
10/13/2025362.63364.75362.21364.04458,214364.04
10/10/2025368.88369.85358.29358.392,517,934358.39
10/09/2025369.80369.87367.29368.29593,326368.29
10/08/2025368.08369.57367.45369.46692,354369.46
10/07/2025369.35369.55366.32367.23488,294367.23
10/06/2025368.88369.35367.62368.84504,188368.84
10/03/2025367.99369.33366.84367.47736,520367.47
10/02/2025367.99367.99365.97367.43479,840367.43
10/01/2025364.22367.36364.13366.87713,985366.87
9/30/2025364.19365.92363.20365.482,502,832365.48