Skip to main content
iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
373.45
-2.21 (-0.59%)
Mar 5, 2026, 4:00 PM EST - Market closed

IWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026373.90375.92370.38373.45373.45-0.59%1,486,231
Mar 4, 2026373.92376.66372.64375.66375.660.67%1,080,517
Mar 3, 2026370.25374.41366.99373.15373.15-0.94%1,994,507
Mar 2, 2026372.30377.82372.00376.68376.680.11%1,682,482
Feb 27, 2026374.39376.63373.75376.26376.26-0.48%1,420,575
Feb 26, 2026379.87379.87375.26378.09378.09-0.41%1,163,583
Feb 25, 2026378.13379.99378.02379.63379.630.78%677,142
Feb 24, 2026373.39377.17372.61376.70376.700.77%910,524
Feb 23, 2026377.07378.04372.64373.81373.81-1.11%2,172,147
Feb 20, 2026374.08378.27373.88378.00378.000.66%1,752,886
Feb 19, 2026375.07376.22373.75375.51375.51-0.20%1,092,807
Feb 18, 2026375.13377.86374.31376.28376.280.53%1,959,407
Feb 17, 2026372.86375.43370.41374.31374.310.15%1,624,155
Feb 13, 2026373.52376.22371.25373.74373.740.12%1,848,203
Feb 12, 2026380.47381.09372.76373.29373.29-1.58%1,911,964
Feb 11, 2026381.96382.22377.68379.30379.30-0.06%885,705
Feb 10, 2026380.88381.84379.23379.52379.52-0.22%797,247
Feb 9, 2026377.86381.31377.31380.36380.360.48%858,192
Feb 6, 2026373.04379.35372.95378.54378.542.03%1,112,769
Feb 5, 2026372.74374.43370.10371.01371.01-1.25%1,521,658
Feb 4, 2026377.84378.47373.20375.69375.69-0.43%1,832,931
Feb 3, 2026380.96381.42374.27377.31377.31-0.86%990,419
Feb 2, 2026377.34381.32377.11380.57380.570.56%955,631
Jan 30, 2026378.66379.87376.00378.46378.46-0.43%2,043,144
Jan 29, 2026381.51381.89375.07380.09380.09-0.23%1,491,663
Jan 28, 2026382.09382.34380.18380.96380.96-0.08%1,642,899
Jan 27, 2026380.69381.73380.19381.28381.280.40%603,056
Jan 26, 2026378.63380.54378.47379.77379.770.44%976,395
Jan 23, 2026377.82379.02377.14378.10378.10-1,978,465
Jan 22, 2026378.49379.27377.03378.09378.090.52%1,289,527
Jan 21, 2026373.03377.96372.25376.12376.121.16%2,636,599
Jan 20, 2026374.13375.78371.38371.79371.79-2.02%2,842,390
Jan 16, 2026380.61380.78378.63379.44379.44-0.07%3,277,034
Jan 15, 2026380.98381.52379.25379.69379.690.27%3,008,167
Jan 14, 2026378.90379.39376.42378.66378.66-0.47%1,829,284
Jan 13, 2026381.51381.71379.16380.43380.43-0.20%1,352,065
Jan 12, 2026378.84381.59378.73381.20381.200.16%1,576,915
Jan 9, 2026378.79381.20377.93380.58380.580.63%1,395,923
Jan 8, 2026377.80378.77377.01378.19378.19-0.01%1,640,371
Jan 7, 2026379.55380.48378.02378.22378.22-0.32%1,530,586
Jan 6, 2026377.21379.72377.10379.45379.450.64%1,341,659
Jan 5, 2026376.17377.97376.12377.05377.050.73%1,347,674
Jan 2, 2026375.44376.06372.57374.33374.330.24%922,086
Dec 31, 2025376.43376.43373.29373.44373.44-0.73%612,111
Dec 30, 2025376.67377.18376.10376.20376.20-0.15%737,553
Dec 29, 2025376.59377.63375.83376.75376.75-0.36%1,089,496
Dec 26, 2025378.32378.86377.58378.10378.10-0.03%602,661
Dec 24, 2025376.93378.50376.81378.20378.200.35%445,400
Dec 23, 2025374.89377.03374.89376.87376.870.36%802,380
Dec 22, 2025374.77375.77374.39375.53375.530.69%1,004,700
Dec 19, 2025370.96373.38370.88372.97372.970.90%1,569,416
Dec 18, 2025370.34372.03368.86369.66369.660.74%814,769
Dec 17, 2025371.51371.77366.87366.93366.93-1.06%1,576,710
Dec 16, 2025371.17372.18368.82370.86370.86-0.60%1,259,573
Dec 15, 2025375.78375.78372.41373.08371.98-0.18%1,200,859
Dec 12, 2025377.45377.81372.44373.77372.67-1.09%1,725,658
Dec 11, 2025375.59378.00374.26377.88376.770.29%1,114,394
Dec 10, 2025374.00377.70373.35376.79375.680.71%2,447,954
Dec 9, 2025374.24375.58373.98374.15373.05-0.11%2,134,824
Dec 8, 2025376.29376.45373.50374.57373.47-0.32%1,986,672
Dec 5, 2025375.73377.29375.19375.77374.660.20%958,531
Dec 4, 2025375.67375.67373.48375.03373.920.10%1,082,691
Dec 3, 2025372.89375.29372.47374.66373.560.35%714,157
Dec 2, 2025373.77374.62372.24373.34372.240.15%1,069,076
Dec 1, 2025372.01374.28371.35372.77371.67-0.45%937,428
Nov 28, 2025373.03374.64372.86374.44373.340.53%1,007,800
Nov 26, 2025371.24373.51370.88372.46371.360.73%653,541
Nov 25, 2025365.96370.42363.96369.77368.681.00%699,382
Nov 24, 2025362.76366.72362.18366.12365.041.47%1,842,013
Nov 21, 2025358.35363.70356.30360.83359.771.06%1,186,282
Nov 20, 2025368.25369.62356.67357.03355.98-1.57%978,697
Nov 19, 2025361.89365.19360.61362.74361.670.38%885,014
Nov 18, 2025362.10364.00358.95361.36360.29-0.77%1,183,336
Nov 17, 2025366.67368.72362.28364.16363.09-1.01%559,701
Nov 14, 2025364.28369.99363.18367.88366.80-0.04%1,685,189
Nov 13, 2025372.65372.97367.14368.04366.96-1.70%1,706,741
Nov 12, 2025375.17375.32373.23374.39373.290.07%1,376,905
Nov 11, 2025372.34374.48371.91374.14373.040.27%1,704,709
Nov 10, 2025371.21373.70369.98373.15372.051.51%840,278
Nov 7, 2025365.44367.73362.17367.60366.520.16%881,317
Nov 6, 2025370.60370.97366.16367.03365.95-1.08%537,023
Nov 5, 2025369.62372.82369.22371.04369.950.38%805,587
Nov 4, 2025370.00372.31369.33369.64368.55-1.19%632,881
Nov 3, 2025375.60375.60372.23374.08372.980.10%651,631
Oct 31, 2025375.08375.08372.04373.71372.610.36%864,517
Oct 30, 2025374.19375.56372.20372.37371.27-1.01%506,546
Oct 29, 2025377.29377.77374.12376.17375.06-0.10%1,330,226
Oct 28, 2025377.03377.53375.55376.54375.430.17%833,014
Oct 27, 2025374.75376.04374.32375.91374.801.17%459,813
Oct 24, 2025371.37372.39371.08371.57370.470.80%730,575
Oct 23, 2025366.63369.27366.49368.61367.520.63%434,992
Oct 22, 2025368.89368.89363.93366.31365.23-0.62%737,166
Oct 21, 2025368.56369.50367.68368.61367.520.06%1,067,565
Oct 20, 2025366.27368.91366.27368.39367.301.05%288,390
Oct 17, 2025361.81365.23361.08364.57363.500.53%794,564
Oct 16, 2025366.35367.08360.83362.66361.59-0.70%891,990
Oct 15, 2025366.49368.07362.09365.20364.120.42%547,372
Oct 14, 2025360.79365.68358.64363.66362.59-0.10%662,436
Oct 13, 2025362.63364.75362.21364.04362.971.58%458,213
Oct 10, 2025368.88369.85358.29358.39357.33-2.69%2,517,933