Skip to main content
iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
400.20
-1.19 (-0.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026399.28403.59398.43400.20400.20-0.30%1,648,379
Jun 25, 2026404.29404.29399.75401.39401.39-0.02%675,987
Jun 24, 2026402.27405.01400.25401.47401.47-0.02%554,961
Jun 23, 2026400.99404.59400.61401.57401.57-1.32%324,469
Jun 22, 2026408.56409.99406.29406.95406.95-0.36%748,158
Jun 18, 2026408.96409.09406.65408.41408.411.07%947,443
Jun 17, 2026409.55410.26403.25404.08404.08-1.26%885,996
Jun 16, 2026411.76412.05409.00409.23409.23-0.61%486,741
Jun 15, 2026410.15412.82410.14411.73411.731.72%598,832
Jun 12, 2026405.09407.19402.24405.61404.770.52%759,008
Jun 11, 2026398.45404.80396.44403.53402.691.70%1,024,150
Jun 10, 2026401.19403.79396.62396.80395.98-1.57%763,653
Jun 9, 2026406.19408.29395.13403.11402.27-0.24%607,013
Jun 8, 2026406.06407.29403.46404.06403.220.26%562,215
Jun 5, 2026410.80411.24401.93403.01402.17-2.58%707,105
Jun 4, 2026410.56414.28410.44413.67412.810.45%335,895
Jun 3, 2026414.08414.35411.53411.83410.97-0.71%597,874
Jun 2, 2026413.21415.11413.15414.78413.920.21%482,249
Jun 1, 2026412.21414.89411.74413.93413.070.25%578,713
May 29, 2026412.41413.52411.76412.91412.050.30%503,152
May 28, 2026409.13412.04408.65411.66410.800.58%378,033
May 27, 2026409.64410.00408.23409.28408.43-0.05%435,708
May 26, 2026409.10410.31408.32409.47408.620.70%591,971
May 22, 2026406.69408.44406.06406.63405.780.41%467,110
May 21, 2026402.58406.05401.77404.95404.110.22%1,001,370
May 20, 2026400.85404.33400.01404.07403.231.06%1,784,933
May 19, 2026400.35401.93398.63399.84399.01-0.63%471,454
May 18, 2026402.78404.05399.74402.36401.52-0.03%676,151
May 15, 2026404.32404.83401.99402.47401.63-1.25%876,735
May 14, 2026405.48408.38405.47407.56406.710.80%431,054
May 13, 2026402.62405.24400.86404.33403.490.48%425,929
May 12, 2026402.06402.68398.96402.41401.57-0.18%473,053
May 11, 2026401.78403.91401.61403.13402.290.20%476,820
May 8, 2026401.20402.65400.80402.33401.490.73%552,010
May 7, 2026401.61402.01398.51399.41398.58-0.39%583,221
May 6, 2026397.87401.33397.87400.98400.151.41%481,675
May 5, 2026394.61396.19394.27395.41394.590.77%666,983
May 4, 2026393.42394.73390.86392.39391.57-0.38%891,230
May 1, 2026394.51396.11393.79393.89393.070.27%721,915
Apr 30, 2026390.12393.37388.37392.83392.011.02%971,588
Apr 29, 2026388.68389.07387.01388.87388.06-0.05%618,047
Apr 28, 2026389.35390.00387.89389.07388.26-0.53%510,498
Apr 27, 2026389.96391.47389.74391.14390.330.11%636,449
Apr 24, 2026389.31390.90387.98390.70389.890.71%685,402
Apr 23, 2026388.73389.97384.43387.93387.12-0.44%1,304,221
Apr 22, 2026388.84389.69388.20389.66388.850.98%1,615,121
Apr 21, 2026389.37390.01385.11385.88385.08-0.68%1,183,664
Apr 20, 2026388.22389.01387.00388.52387.71-0.10%976,815
Apr 17, 2026386.81390.30386.63388.89388.081.21%1,565,209
Apr 16, 2026384.01384.92382.61384.24383.440.24%1,062,202
Apr 15, 2026381.03383.49380.35383.32382.520.79%862,290
Apr 14, 2026377.13380.49376.89380.32379.531.13%853,942
Apr 13, 2026371.00376.13370.68376.07375.291.08%1,427,325
Apr 10, 2026373.56373.70371.58372.04371.27-0.15%850,106
Apr 9, 2026370.27373.29369.28372.61371.840.51%1,351,632
Apr 8, 2026370.94371.46368.32370.73369.962.55%899,466
Apr 7, 2026360.44361.68357.24361.50360.750.01%1,677,748
Apr 6, 2026359.80361.82359.61361.46360.710.45%1,504,017
Apr 2, 2026354.59361.05353.87359.85359.100.14%897,769
Apr 1, 2026358.72361.25358.16359.36358.610.79%2,061,074
Mar 31, 2026350.47357.41349.97356.56355.822.85%5,133,179
Mar 30, 2026351.02351.21345.21346.67345.95-0.37%2,627,342
Mar 27, 2026352.57352.57347.25347.95347.23-1.70%2,381,347
Mar 26, 2026357.65359.27353.76353.98353.24-1.69%1,985,674
Mar 25, 2026361.30362.39358.61360.06359.310.57%3,294,942
Mar 24, 2026356.91360.17356.16358.01357.27-0.38%1,717,398
Mar 23, 2026360.39363.21358.51359.37358.621.25%4,740,889
Mar 20, 2026359.92359.92353.23354.95354.21-1.58%7,407,724
Mar 19, 2026358.84362.36358.07360.65359.90-0.24%1,727,104
Mar 18, 2026365.23366.02361.42361.52360.77-1.36%1,559,440
Mar 17, 2026367.14368.52366.14366.49365.730.29%1,011,543
Mar 16, 2026365.91367.92365.28366.29364.671.01%1,706,360
Mar 13, 2026366.25368.06362.04362.62361.01-0.54%1,513,844
Mar 12, 2026367.69367.79364.51364.59362.97-1.57%4,114,906
Mar 11, 2026371.19372.38368.74370.42368.78-0.12%1,487,777
Mar 10, 2026371.41374.43369.65370.85369.20-0.22%1,379,919
Mar 9, 2026365.06372.51362.81371.67370.020.85%2,172,516
Mar 6, 2026369.05370.42366.97368.55366.92-1.31%1,213,287
Mar 5, 2026373.90375.92370.38373.45371.79-0.59%1,486,231
Mar 4, 2026373.92376.66372.64375.66373.990.67%1,080,932
Mar 3, 2026370.25374.41366.99373.15371.49-0.94%1,994,507
Mar 2, 2026372.30377.82372.00376.68375.010.11%1,682,482
Feb 27, 2026374.39376.63373.75376.26374.59-0.48%1,421,607
Feb 26, 2026379.87379.87375.26378.09376.41-0.41%1,163,583
Feb 25, 2026378.13379.99378.02379.63377.950.78%677,493
Feb 24, 2026373.39377.17372.61376.70375.030.77%910,533
Feb 23, 2026377.07378.04372.64373.81372.15-1.11%2,173,208
Feb 20, 2026374.08378.27373.88378.00376.320.66%1,787,700
Feb 19, 2026375.07376.22373.75375.51373.84-0.20%1,092,807
Feb 18, 2026375.13377.86374.31376.28374.610.53%1,959,407
Feb 17, 2026372.86375.43370.41374.31372.650.15%1,624,155
Feb 13, 2026373.52376.22371.25373.74372.080.12%1,850,748
Feb 12, 2026380.47381.09372.76373.29371.63-1.58%1,911,964
Feb 11, 2026381.96382.22377.68379.30377.62-0.06%885,706
Feb 10, 2026380.88381.84379.23379.52377.84-0.22%797,561
Feb 9, 2026377.86381.31377.31380.36378.670.48%859,570
Feb 6, 2026373.04379.35372.95378.54376.862.03%1,112,829
Feb 5, 2026372.74374.43370.10371.01369.36-1.25%1,521,759
Feb 4, 2026377.84378.47373.20375.69374.02-0.43%1,832,931
Feb 3, 2026380.96381.42374.27377.31375.64-0.86%990,419