Skip to main content
iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
389.07
-2.07 (-0.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IWB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026389.35390.00387.89389.07389.07-0.53%509,966
Apr 27, 2026389.96391.47389.74391.14391.140.11%636,447
Apr 24, 2026389.31390.90387.98390.70390.700.71%685,402
Apr 23, 2026388.73389.97384.43387.93387.93-0.44%1,304,221
Apr 22, 2026388.84389.69388.20389.66389.660.98%1,614,248
Apr 21, 2026389.37390.01385.11385.88385.88-0.68%1,182,982
Apr 20, 2026388.22389.01387.00388.52388.52-0.10%976,612
Apr 17, 2026386.81390.30386.63388.89388.891.21%1,565,199
Apr 16, 2026384.01384.92382.61384.24384.240.24%1,062,202
Apr 15, 2026381.03383.49380.35383.32383.320.79%861,590
Apr 14, 2026377.13380.49376.89380.32380.321.13%853,942
Apr 13, 2026371.00376.13370.68376.07376.071.08%1,427,325
Apr 10, 2026373.56373.70371.58372.04372.04-0.15%849,805
Apr 9, 2026370.27373.29369.28372.61372.610.51%1,351,631
Apr 8, 2026370.94371.46368.32370.73370.732.55%899,466
Apr 7, 2026360.44361.68357.24361.50361.500.01%1,677,748
Apr 6, 2026359.80361.82359.61361.46361.460.45%1,504,017
Apr 2, 2026354.59361.05353.87359.85359.850.14%897,769
Apr 1, 2026358.72361.25358.16359.36359.360.79%2,061,074
Mar 31, 2026350.47357.41349.97356.56356.562.85%5,133,179
Mar 30, 2026351.02351.21345.21346.67346.67-0.37%2,627,342
Mar 27, 2026352.57352.57347.25347.95347.95-1.70%2,381,347
Mar 26, 2026357.65359.27353.76353.98353.98-1.69%1,985,674
Mar 25, 2026361.30362.39358.61360.06360.060.57%3,294,942
Mar 24, 2026356.91360.17356.16358.01358.01-0.38%1,717,398
Mar 23, 2026360.39363.21358.51359.37359.371.25%4,740,889
Mar 20, 2026359.92359.92353.23354.95354.95-1.58%7,407,724
Mar 19, 2026358.84362.36358.07360.65360.65-0.24%1,727,104
Mar 18, 2026365.23366.02361.42361.52361.52-1.36%1,559,440
Mar 17, 2026367.14368.52366.14366.49366.490.05%1,011,543
Mar 16, 2026365.91367.92365.28366.29365.421.01%1,706,360
Mar 13, 2026366.25368.06362.04362.62361.76-0.54%1,513,844
Mar 12, 2026367.69367.79364.51364.59363.73-1.57%4,114,906
Mar 11, 2026371.19372.38368.74370.42369.54-0.12%1,487,777
Mar 10, 2026371.41374.43369.65370.85369.97-0.22%1,379,919
Mar 9, 2026365.06372.51362.81371.67370.790.85%2,172,516
Mar 6, 2026369.05370.42366.97368.55367.68-1.31%1,213,287
Mar 5, 2026373.90375.92370.38373.45372.57-0.59%1,486,231
Mar 4, 2026373.92376.66372.64375.66374.770.67%1,080,932
Mar 3, 2026370.25374.41366.99373.15372.27-0.94%1,994,507
Mar 2, 2026372.30377.82372.00376.68375.790.11%1,682,482
Feb 27, 2026374.39376.63373.75376.26375.37-0.48%1,421,607
Feb 26, 2026379.87379.87375.26378.09377.20-0.41%1,163,583
Feb 25, 2026378.13379.99378.02379.63378.730.78%677,493
Feb 24, 2026373.39377.17372.61376.70375.810.77%910,533
Feb 23, 2026377.07378.04372.64373.81372.93-1.11%2,173,208
Feb 20, 2026374.08378.27373.88378.00377.110.66%1,787,700
Feb 19, 2026375.07376.22373.75375.51374.62-0.20%1,092,807
Feb 18, 2026375.13377.86374.31376.28375.390.53%1,959,407
Feb 17, 2026372.86375.43370.41374.31373.430.15%1,624,155
Feb 13, 2026373.52376.22371.25373.74372.860.12%1,850,748
Feb 12, 2026380.47381.09372.76373.29372.41-1.58%1,911,964
Feb 11, 2026381.96382.22377.68379.30378.40-0.06%885,706
Feb 10, 2026380.88381.84379.23379.52378.62-0.22%797,561
Feb 9, 2026377.86381.31377.31380.36379.460.48%859,570
Feb 6, 2026373.04379.35372.95378.54377.652.03%1,112,829
Feb 5, 2026372.74374.43370.10371.01370.13-1.25%1,521,759
Feb 4, 2026377.84378.47373.20375.69374.80-0.43%1,832,931
Feb 3, 2026380.96381.42374.27377.31376.42-0.86%990,419
Feb 2, 2026377.34381.32377.11380.57379.670.56%955,769
Jan 30, 2026378.66379.87376.00378.46377.57-0.43%2,043,144
Jan 29, 2026381.51381.89375.07380.09379.19-0.23%1,491,663
Jan 28, 2026382.09382.34380.18380.96380.06-0.08%1,643,813
Jan 27, 2026380.69381.73380.19381.28380.380.40%603,056
Jan 26, 2026378.63380.54378.47379.77378.870.44%976,395
Jan 23, 2026377.82379.02377.14378.10377.21-1,978,470
Jan 22, 2026378.49379.27377.03378.09377.200.52%1,289,541
Jan 21, 2026373.03377.96372.25376.12375.231.16%2,636,600
Jan 20, 2026374.13375.78371.38371.79370.91-2.02%2,842,390
Jan 16, 2026380.61380.78378.63379.44378.54-0.07%3,277,074
Jan 15, 2026380.98381.52379.25379.69378.790.27%3,008,233
Jan 14, 2026378.90379.39376.42378.66377.77-0.47%1,829,284
Jan 13, 2026381.51381.71379.16380.43379.53-0.20%1,352,065
Jan 12, 2026378.84381.59378.73381.20380.300.16%1,576,915
Jan 9, 2026378.79381.20377.93380.58379.680.63%1,396,663
Jan 8, 2026377.80378.77377.01378.19377.30-0.01%1,640,371
Jan 7, 2026379.55380.48378.02378.22377.33-0.32%1,530,615
Jan 6, 2026377.21379.72377.10379.45378.550.64%1,341,694
Jan 5, 2026376.17377.97376.12377.05376.160.73%1,347,685
Jan 2, 2026375.44376.06372.57374.33373.450.24%922,086
Dec 31, 2025376.43376.43373.29373.44372.56-0.73%612,111
Dec 30, 2025376.67377.18376.10376.20375.31-0.15%737,553
Dec 29, 2025376.59377.63375.83376.75375.86-0.36%1,089,499
Dec 26, 2025378.32378.86377.58378.10377.21-0.03%602,683
Dec 24, 2025376.93378.50376.81378.20377.310.35%445,400
Dec 23, 2025374.89377.03374.89376.87375.980.36%802,427
Dec 22, 2025374.77375.77374.39375.53374.640.69%1,004,700
Dec 19, 2025370.96373.38370.88372.97372.090.90%1,569,416
Dec 18, 2025370.34372.03368.86369.66368.790.74%814,769
Dec 17, 2025371.51371.77366.87366.93366.06-1.06%1,576,718
Dec 16, 2025371.17372.18368.82370.86369.98-0.60%1,259,573
Dec 15, 2025375.78375.78372.41373.08371.10-0.18%1,200,859
Dec 12, 2025377.45377.81372.44373.77371.79-1.09%1,725,658
Dec 11, 2025375.59378.00374.26377.88375.880.29%1,114,394
Dec 10, 2025374.00377.70373.35376.79374.790.71%2,447,954
Dec 9, 2025374.24375.58373.98374.15372.17-0.11%2,134,824
Dec 8, 2025376.29376.45373.50374.57372.58-0.32%1,986,672
Dec 5, 2025375.73377.29375.19375.77373.780.20%958,531
Dec 4, 2025375.67375.67373.48375.03373.040.10%1,082,691
Dec 3, 2025372.89375.29372.47374.66372.670.35%714,157