iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
375.77
+0.74 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 375.73 | 377.29 | 375.19 | 375.77 | 375.77 | 0.20% | 958,136 |
| Dec 4, 2025 | 375.67 | 375.67 | 373.48 | 375.03 | 375.03 | 0.10% | 1,082,691 |
| Dec 3, 2025 | 372.89 | 375.29 | 372.47 | 374.66 | 374.66 | 0.35% | 714,149 |
| Dec 2, 2025 | 373.77 | 374.62 | 372.24 | 373.34 | 373.34 | 0.15% | 1,063,942 |
| Dec 1, 2025 | 372.01 | 374.28 | 371.35 | 372.77 | 372.77 | -0.45% | 937,428 |
| Nov 28, 2025 | 373.03 | 374.64 | 372.86 | 374.44 | 374.44 | 0.53% | 1,007,790 |
| Nov 26, 2025 | 371.24 | 373.51 | 370.88 | 372.46 | 372.46 | 0.73% | 653,541 |
| Nov 25, 2025 | 365.96 | 370.42 | 363.96 | 369.77 | 369.77 | 1.00% | 699,252 |
| Nov 24, 2025 | 362.76 | 366.72 | 362.18 | 366.12 | 366.12 | 1.47% | 1,842,013 |
| Nov 21, 2025 | 358.35 | 363.70 | 356.30 | 360.83 | 360.83 | 1.06% | 1,186,282 |
| Nov 20, 2025 | 368.25 | 369.62 | 356.67 | 357.03 | 357.03 | -1.57% | 978,695 |
| Nov 19, 2025 | 361.89 | 365.19 | 360.61 | 362.74 | 362.74 | 0.38% | 885,014 |
| Nov 18, 2025 | 362.10 | 364.00 | 358.95 | 361.36 | 361.36 | -0.77% | 1,183,336 |
| Nov 17, 2025 | 366.67 | 368.72 | 362.28 | 364.16 | 364.16 | -1.01% | 559,701 |
| Nov 14, 2025 | 364.28 | 369.99 | 363.18 | 367.88 | 367.88 | -0.04% | 1,685,189 |
| Nov 13, 2025 | 372.65 | 372.97 | 367.14 | 368.04 | 368.04 | -1.70% | 1,706,741 |
| Nov 12, 2025 | 375.17 | 375.32 | 373.23 | 374.39 | 374.39 | 0.07% | 1,376,905 |
| Nov 11, 2025 | 372.34 | 374.48 | 371.91 | 374.14 | 374.14 | 0.27% | 1,704,709 |
| Nov 10, 2025 | 371.21 | 373.70 | 369.98 | 373.15 | 373.15 | 1.51% | 840,278 |
| Nov 7, 2025 | 365.44 | 367.73 | 362.17 | 367.60 | 367.60 | 0.16% | 881,317 |
| Nov 6, 2025 | 370.60 | 370.97 | 366.16 | 367.03 | 367.03 | -1.08% | 537,023 |
| Nov 5, 2025 | 369.62 | 372.82 | 369.22 | 371.04 | 371.04 | 0.38% | 805,587 |
| Nov 4, 2025 | 370.00 | 372.31 | 369.33 | 369.64 | 369.64 | -1.19% | 632,881 |
| Nov 3, 2025 | 375.60 | 375.60 | 372.23 | 374.08 | 374.08 | 0.10% | 651,631 |
| Oct 31, 2025 | 375.08 | 375.08 | 372.04 | 373.71 | 373.71 | 0.36% | 864,517 |
| Oct 30, 2025 | 374.19 | 375.56 | 372.20 | 372.37 | 372.37 | -1.01% | 506,546 |
| Oct 29, 2025 | 377.29 | 377.77 | 374.12 | 376.17 | 376.17 | -0.10% | 1,330,226 |
| Oct 28, 2025 | 377.03 | 377.53 | 375.55 | 376.54 | 376.54 | 0.17% | 833,014 |
| Oct 27, 2025 | 374.75 | 376.04 | 374.32 | 375.91 | 375.91 | 1.17% | 459,813 |
| Oct 24, 2025 | 371.37 | 372.39 | 371.08 | 371.57 | 371.57 | 0.80% | 730,575 |
| Oct 23, 2025 | 366.63 | 369.27 | 366.49 | 368.61 | 368.61 | 0.63% | 434,992 |
| Oct 22, 2025 | 368.89 | 368.89 | 363.93 | 366.31 | 366.31 | -0.62% | 737,166 |
| Oct 21, 2025 | 368.56 | 369.50 | 367.68 | 368.61 | 368.61 | 0.06% | 1,067,565 |
| Oct 20, 2025 | 366.27 | 368.91 | 366.27 | 368.39 | 368.39 | 1.05% | 288,390 |
| Oct 17, 2025 | 361.81 | 365.23 | 361.08 | 364.57 | 364.57 | 0.53% | 794,564 |
| Oct 16, 2025 | 366.35 | 367.08 | 360.83 | 362.66 | 362.66 | -0.70% | 891,990 |
| Oct 15, 2025 | 366.49 | 368.07 | 362.09 | 365.20 | 365.20 | 0.42% | 547,372 |
| Oct 14, 2025 | 360.79 | 365.68 | 358.64 | 363.66 | 363.66 | -0.10% | 662,436 |
| Oct 13, 2025 | 362.63 | 364.75 | 362.21 | 364.04 | 364.04 | 1.58% | 458,213 |
| Oct 10, 2025 | 368.88 | 369.85 | 358.29 | 358.39 | 358.39 | -2.69% | 2,517,933 |
| Oct 9, 2025 | 369.80 | 369.87 | 367.29 | 368.29 | 368.29 | -0.32% | 593,325 |
| Oct 8, 2025 | 368.08 | 369.57 | 367.45 | 369.46 | 369.46 | 0.61% | 692,353 |
| Oct 7, 2025 | 369.35 | 369.55 | 366.32 | 367.23 | 367.23 | -0.44% | 488,291 |
| Oct 6, 2025 | 368.88 | 369.35 | 367.62 | 368.84 | 368.84 | 0.37% | 504,187 |
| Oct 3, 2025 | 367.99 | 369.33 | 366.84 | 367.47 | 367.47 | 0.01% | 736,519 |
| Oct 2, 2025 | 367.99 | 367.99 | 365.97 | 367.43 | 367.43 | 0.15% | 479,842 |
| Oct 1, 2025 | 364.22 | 367.36 | 364.14 | 366.87 | 366.87 | 0.38% | 713,985 |
| Sep 30, 2025 | 364.19 | 365.92 | 363.20 | 365.48 | 365.48 | 0.27% | 2,502,831 |
| Sep 29, 2025 | 365.06 | 365.41 | 363.62 | 364.49 | 364.49 | 0.25% | 755,107 |
| Sep 26, 2025 | 362.33 | 363.75 | 361.49 | 363.59 | 363.59 | 0.61% | 551,309 |
| Sep 25, 2025 | 361.30 | 362.08 | 359.44 | 361.40 | 361.40 | -0.49% | 477,685 |
| Sep 24, 2025 | 365.30 | 365.30 | 362.53 | 363.19 | 363.19 | -0.38% | 695,341 |
| Sep 23, 2025 | 366.62 | 366.85 | 363.96 | 364.56 | 364.56 | -0.52% | 779,710 |
| Sep 22, 2025 | 364.24 | 366.75 | 364.02 | 366.46 | 366.46 | 0.44% | 905,235 |
| Sep 19, 2025 | 364.72 | 365.44 | 363.15 | 364.84 | 364.84 | 0.42% | 1,990,774 |
| Sep 18, 2025 | 363.12 | 364.73 | 362.24 | 363.32 | 363.32 | 0.53% | 1,307,960 |
| Sep 17, 2025 | 361.96 | 363.05 | 358.71 | 361.40 | 361.40 | -0.13% | 578,491 |
| Sep 16, 2025 | 362.78 | 362.78 | 361.32 | 361.87 | 361.87 | -0.37% | 809,588 |
| Sep 15, 2025 | 362.81 | 363.47 | 362.51 | 363.22 | 362.26 | 0.48% | 1,229,606 |
| Sep 12, 2025 | 361.92 | 362.42 | 361.18 | 361.49 | 360.53 | -0.10% | 850,664 |
| Sep 11, 2025 | 359.93 | 362.14 | 359.61 | 361.85 | 360.89 | 0.85% | 643,239 |
| Sep 10, 2025 | 359.73 | 360.05 | 357.83 | 358.79 | 357.84 | 0.29% | 714,395 |
| Sep 9, 2025 | 357.29 | 358.10 | 356.09 | 357.76 | 356.81 | 0.17% | 2,083,752 |
| Sep 8, 2025 | 356.97 | 357.58 | 356.22 | 357.17 | 356.22 | 0.32% | 1,380,246 |
| Sep 5, 2025 | 358.44 | 358.74 | 353.82 | 356.04 | 355.10 | -0.22% | 996,682 |
| Sep 4, 2025 | 354.32 | 356.89 | 353.71 | 356.83 | 355.88 | 0.84% | 783,415 |
| Sep 3, 2025 | 353.48 | 354.11 | 352.08 | 353.86 | 352.92 | 0.50% | 576,590 |
| Sep 2, 2025 | 350.32 | 352.29 | 349.22 | 352.11 | 351.18 | -0.73% | 785,148 |
| Aug 29, 2025 | 356.12 | 356.19 | 353.60 | 354.71 | 353.77 | -0.57% | 2,787,504 |
| Aug 28, 2025 | 355.89 | 357.09 | 354.97 | 356.73 | 355.79 | 0.36% | 928,493 |
| Aug 27, 2025 | 354.34 | 355.81 | 354.10 | 355.46 | 354.52 | 0.27% | 444,008 |
| Aug 26, 2025 | 352.95 | 354.68 | 352.69 | 354.49 | 353.55 | 0.41% | 681,288 |
| Aug 25, 2025 | 354.00 | 354.51 | 353.01 | 353.06 | 352.12 | -0.41% | 1,038,406 |
| Aug 22, 2025 | 349.98 | 355.32 | 349.98 | 354.53 | 353.59 | 1.59% | 548,569 |
| Aug 21, 2025 | 349.18 | 350.18 | 347.94 | 348.98 | 348.06 | -0.35% | 676,955 |
| Aug 20, 2025 | 351.03 | 351.10 | 347.42 | 350.20 | 349.27 | -0.30% | 556,929 |
| Aug 19, 2025 | 353.15 | 353.68 | 350.53 | 351.25 | 350.32 | -0.57% | 854,648 |
| Aug 18, 2025 | 352.98 | 353.49 | 352.65 | 353.27 | 352.33 | 0.01% | 1,030,096 |
| Aug 15, 2025 | 354.83 | 354.83 | 352.95 | 353.25 | 352.31 | -0.22% | 878,197 |
| Aug 14, 2025 | 353.01 | 354.36 | 352.70 | 354.02 | 353.08 | -0.07% | 508,074 |
| Aug 13, 2025 | 354.22 | 354.73 | 353.00 | 354.27 | 353.33 | 0.39% | 795,713 |
| Aug 12, 2025 | 350.40 | 352.98 | 349.70 | 352.90 | 351.97 | 1.14% | 579,997 |
| Aug 11, 2025 | 349.85 | 350.63 | 348.30 | 348.92 | 348.00 | -0.22% | 650,342 |
| Aug 8, 2025 | 348.24 | 349.98 | 348.18 | 349.70 | 348.77 | 0.67% | 1,000,078 |
| Aug 7, 2025 | 349.48 | 349.92 | 345.52 | 347.36 | 346.44 | -0.06% | 1,031,245 |
| Aug 6, 2025 | 345.68 | 347.93 | 345.09 | 347.56 | 346.64 | 0.69% | 1,337,558 |
| Aug 5, 2025 | 347.03 | 347.51 | 344.41 | 345.17 | 344.26 | -0.43% | 407,314 |
| Aug 4, 2025 | 343.80 | 346.74 | 343.80 | 346.65 | 345.73 | 1.49% | 582,438 |
| Aug 1, 2025 | 343.76 | 343.76 | 340.11 | 341.56 | 340.66 | -1.67% | 726,473 |
| Jul 31, 2025 | 351.41 | 351.59 | 346.65 | 347.36 | 346.44 | -0.32% | 954,717 |
| Jul 30, 2025 | 349.53 | 350.44 | 347.00 | 348.49 | 347.57 | -0.15% | 776,287 |
| Jul 29, 2025 | 350.73 | 351.00 | 348.53 | 349.03 | 348.11 | -0.30% | 624,321 |
| Jul 28, 2025 | 350.61 | 350.67 | 349.31 | 350.07 | 349.14 | -0.02% | 1,898,462 |
| Jul 25, 2025 | 348.94 | 350.43 | 348.81 | 350.15 | 349.22 | 0.47% | 571,580 |
| Jul 24, 2025 | 348.92 | 349.47 | 348.46 | 348.52 | 347.60 | -0.01% | 416,648 |
| Jul 23, 2025 | 347.28 | 348.62 | 346.30 | 348.55 | 347.63 | 0.84% | 701,924 |
| Jul 22, 2025 | 345.73 | 346.18 | 344.12 | 345.66 | 344.74 | 0.06% | 592,998 |
| Jul 21, 2025 | 345.84 | 347.20 | 345.29 | 345.45 | 344.54 | 0.08% | 899,643 |
| Jul 18, 2025 | 346.13 | 346.27 | 344.42 | 345.18 | 344.27 | -0.01% | 625,600 |
| Jul 17, 2025 | 343.04 | 345.49 | 343.04 | 345.22 | 344.31 | 0.64% | 1,576,093 |