iShares Russell 1000 ETF (IWB)
AMEX: IWB
· Real-Time Price · USD
367.06
1.58 (0.43%)
At close: Oct 01, 2025, 3:52 PM
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 364.19 | 365.92 | 363.20 | 365.48 | n/a | 0.27% | 2,502,797 |
| Sep 29, 2025 | 365.06 | 365.41 | 363.62 | 364.49 | n/a | 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% | 477,700 |
| Sep 24, 2025 | 365.30 | 365.30 | 362.53 | 363.19 | 363.19 | -0.38% | 695,341 |
| Sep 23, 2025 | 366.62 | 366.84 | 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% | 1,990,800 |
| Sep 18, 2025 | 363.12 | 364.73 | 362.24 | 363.32 | 363.32 | 0.53% | 1,308,000 |
| Sep 17, 2025 | 361.96 | 363.05 | 358.71 | 361.40 | 361.40 | -0.13% | 578,500 |
| Sep 16, 2025 | 362.78 | 362.78 | 361.32 | 361.87 | 361.87 | -0.37% | 809,600 |
| 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% | 850,700 |
| 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% | 714,400 |
| Sep 9, 2025 | 357.29 | 358.10 | 356.09 | 357.76 | 356.81 | 0.17% | 2,083,800 |
| 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% | 996,700 |
| 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% | 576,600 |
Page 1 of 136