iShares Russell 1000 ETF (IWB)
NYSEARCA: IWB · Real-Time Price · USD
373.44
-2.76 (-0.73%)
At close: Dec 31, 2025, 4:00 PM EST
373.32
-0.12 (-0.03%)
After-hours: Dec 31, 2025, 8:00 PM EST
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 376.43 | 376.43 | 373.29 | 373.44 | 373.44 | -0.73% | 612,111 |
| Dec 30, 2025 | 376.67 | 377.18 | 376.10 | 376.20 | 376.20 | -0.15% | 737,553 |
| Dec 29, 2025 | 376.59 | 377.63 | 375.83 | 376.75 | 376.75 | -0.36% | 1,089,496 |
| Dec 26, 2025 | 378.32 | 378.86 | 377.58 | 378.10 | 378.10 | -0.03% | 602,661 |
| Dec 24, 2025 | 376.93 | 378.50 | 376.81 | 378.20 | 378.20 | 0.35% | 445,400 |
| Dec 23, 2025 | 374.89 | 377.03 | 374.89 | 376.87 | 376.87 | 0.36% | 802,380 |
| Dec 22, 2025 | 374.77 | 375.77 | 374.39 | 375.53 | 375.53 | 0.69% | 1,004,700 |
| Dec 19, 2025 | 370.96 | 373.38 | 370.88 | 372.97 | 372.97 | 0.90% | 1,569,416 |
| Dec 18, 2025 | 370.34 | 372.03 | 368.86 | 369.66 | 369.66 | 0.74% | 814,769 |
| Dec 17, 2025 | 371.51 | 371.77 | 366.87 | 366.93 | 366.93 | -1.06% | 1,576,710 |
| Dec 16, 2025 | 371.17 | 372.18 | 368.82 | 370.86 | 370.86 | -0.60% | 1,259,573 |
| Dec 15, 2025 | 375.78 | 375.78 | 372.41 | 373.08 | 371.98 | -0.18% | 1,200,859 |
| Dec 12, 2025 | 377.45 | 377.81 | 372.44 | 373.77 | 372.67 | -1.09% | 1,725,658 |
| Dec 11, 2025 | 375.59 | 378.00 | 374.26 | 377.88 | 376.77 | 0.29% | 1,114,394 |
| Dec 10, 2025 | 374.00 | 377.70 | 373.35 | 376.79 | 375.68 | 0.71% | 2,447,954 |
| Dec 9, 2025 | 374.24 | 375.58 | 373.98 | 374.15 | 373.05 | -0.11% | 2,134,824 |
| Dec 8, 2025 | 376.29 | 376.45 | 373.50 | 374.57 | 373.47 | -0.32% | 1,986,672 |
| Dec 5, 2025 | 375.73 | 377.29 | 375.19 | 375.77 | 374.66 | 0.20% | 958,531 |
| Dec 4, 2025 | 375.67 | 375.67 | 373.48 | 375.03 | 373.92 | 0.10% | 1,082,691 |
| Dec 3, 2025 | 372.89 | 375.29 | 372.47 | 374.66 | 373.56 | 0.35% | 714,157 |
| Dec 2, 2025 | 373.77 | 374.62 | 372.24 | 373.34 | 372.24 | 0.15% | 1,069,076 |
| Dec 1, 2025 | 372.01 | 374.28 | 371.35 | 372.77 | 371.67 | -0.45% | 937,428 |
| Nov 28, 2025 | 373.03 | 374.64 | 372.86 | 374.44 | 373.34 | 0.53% | 1,007,800 |
| Nov 26, 2025 | 371.24 | 373.51 | 370.88 | 372.46 | 371.36 | 0.73% | 653,541 |
| Nov 25, 2025 | 365.96 | 370.42 | 363.96 | 369.77 | 368.68 | 1.00% | 699,382 |
| Nov 24, 2025 | 362.76 | 366.72 | 362.18 | 366.12 | 365.04 | 1.47% | 1,842,013 |
| Nov 21, 2025 | 358.35 | 363.70 | 356.30 | 360.83 | 359.77 | 1.06% | 1,186,282 |
| Nov 20, 2025 | 368.25 | 369.62 | 356.67 | 357.03 | 355.98 | -1.57% | 978,697 |
| Nov 19, 2025 | 361.89 | 365.19 | 360.61 | 362.74 | 361.67 | 0.38% | 885,014 |
| Nov 18, 2025 | 362.10 | 364.00 | 358.95 | 361.36 | 360.29 | -0.77% | 1,183,336 |
| Nov 17, 2025 | 366.67 | 368.72 | 362.28 | 364.16 | 363.09 | -1.01% | 559,701 |
| Nov 14, 2025 | 364.28 | 369.99 | 363.18 | 367.88 | 366.80 | -0.04% | 1,685,189 |
| Nov 13, 2025 | 372.65 | 372.97 | 367.14 | 368.04 | 366.96 | -1.70% | 1,706,741 |
| Nov 12, 2025 | 375.17 | 375.32 | 373.23 | 374.39 | 373.29 | 0.07% | 1,376,905 |
| Nov 11, 2025 | 372.34 | 374.48 | 371.91 | 374.14 | 373.04 | 0.27% | 1,704,709 |
| Nov 10, 2025 | 371.21 | 373.70 | 369.98 | 373.15 | 372.05 | 1.51% | 840,278 |
| Nov 7, 2025 | 365.44 | 367.73 | 362.17 | 367.60 | 366.52 | 0.16% | 881,317 |
| Nov 6, 2025 | 370.60 | 370.97 | 366.16 | 367.03 | 365.95 | -1.08% | 537,023 |
| Nov 5, 2025 | 369.62 | 372.82 | 369.22 | 371.04 | 369.95 | 0.38% | 805,587 |
| Nov 4, 2025 | 370.00 | 372.31 | 369.33 | 369.64 | 368.55 | -1.19% | 632,881 |
| Nov 3, 2025 | 375.60 | 375.60 | 372.23 | 374.08 | 372.98 | 0.10% | 651,631 |
| Oct 31, 2025 | 375.08 | 375.08 | 372.04 | 373.71 | 372.61 | 0.36% | 864,517 |
| Oct 30, 2025 | 374.19 | 375.56 | 372.20 | 372.37 | 371.27 | -1.01% | 506,546 |
| Oct 29, 2025 | 377.29 | 377.77 | 374.12 | 376.17 | 375.06 | -0.10% | 1,330,226 |
| Oct 28, 2025 | 377.03 | 377.53 | 375.55 | 376.54 | 375.43 | 0.17% | 833,014 |
| Oct 27, 2025 | 374.75 | 376.04 | 374.32 | 375.91 | 374.80 | 1.17% | 459,813 |
| Oct 24, 2025 | 371.37 | 372.39 | 371.08 | 371.57 | 370.47 | 0.80% | 730,575 |
| Oct 23, 2025 | 366.63 | 369.27 | 366.49 | 368.61 | 367.52 | 0.63% | 434,992 |
| Oct 22, 2025 | 368.89 | 368.89 | 363.93 | 366.31 | 365.23 | -0.62% | 737,166 |
| Oct 21, 2025 | 368.56 | 369.50 | 367.68 | 368.61 | 367.52 | 0.06% | 1,067,565 |