IWB
AMEXMarket ClosediShares Russell 1000 ETF
$366.93
$3.93 (-1.06%)
As of 10:33 AM
Open
$371.51
High
$371.77
Low
$366.89
Prev Close
$370.86
52W High
$378.00
52W Low
$264.17
Volume
1.57M
Mkt Cap
$45.96B
iShares Russell 1000 ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $371.51 | $371.77 | $366.87 | $366.93 | 1.58M |
| 12/16/2025 | $371.17 | $372.18 | $368.82 | $370.86 | 1.26M |
| 12/15/2025 | $375.78 | $375.78 | $372.41 | $373.08 | 1.20M |
| 12/12/2025 | $377.45 | $377.81 | $372.44 | $373.77 | 1.73M |
| 12/11/2025 | $375.59 | $378.00 | $374.26 | $377.88 | 1.11M |
| 12/10/2025 | $374.00 | $377.70 | $373.35 | $376.79 | 2.45M |
| 12/9/2025 | $374.24 | $375.58 | $373.98 | $374.15 | 2.13M |
| 12/8/2025 | $376.29 | $376.45 | $373.50 | $374.57 | 1.99M |
| 12/5/2025 | $375.73 | $377.29 | $375.19 | $375.77 | 958,531 |
| 12/4/2025 | $375.67 | $375.67 | $373.48 | $375.03 | 1.08M |
| 12/3/2025 | $372.89 | $375.29 | $372.47 | $374.66 | 714,200 |
| 12/2/2025 | $373.77 | $374.62 | $372.24 | $373.34 | 1.07M |
| 12/1/2025 | $372.01 | $374.28 | $371.35 | $372.77 | 937,428 |
| 11/28/2025 | $373.03 | $374.64 | $372.86 | $374.44 | 1.01M |
| 11/26/2025 | $371.24 | $373.51 | $370.88 | $372.46 | 653,541 |
| 11/25/2025 | $365.96 | $370.42 | $363.96 | $369.77 | 699,382 |
| 11/24/2025 | $362.76 | $366.72 | $362.18 | $366.12 | 1.84M |
| 11/21/2025 | $358.35 | $363.70 | $356.30 | $360.83 | 1.19M |
| 11/20/2025 | $368.25 | $369.62 | $356.67 | $357.03 | 978,700 |
| 11/19/2025 | $361.89 | $365.19 | $360.61 | $362.74 | 885,014 |
| 11/18/2025 | $362.10 | $364.00 | $358.95 | $361.36 | 1.18M |
| 11/17/2025 | $366.67 | $368.72 | $362.28 | $364.16 | 559,701 |
| 11/14/2025 | $364.28 | $369.99 | $363.18 | $367.88 | 1.69M |
| 11/13/2025 | $372.65 | $372.97 | $367.14 | $368.04 | 1.71M |
| 11/12/2025 | $375.17 | $375.32 | $373.23 | $374.39 | 1.38M |
| 11/11/2025 | $372.34 | $374.48 | $371.91 | $374.14 | 1.70M |
| 11/10/2025 | $371.21 | $373.70 | $369.98 | $373.15 | 840,300 |
| 11/7/2025 | $365.44 | $367.73 | $362.17 | $367.60 | 881,317 |
| 11/6/2025 | $370.60 | $370.97 | $366.16 | $367.03 | 537,023 |
| 11/5/2025 | $369.62 | $372.82 | $369.22 | $371.04 | 805,600 |
| 11/4/2025 | $370.00 | $372.31 | $369.33 | $369.64 | 632,881 |
| 11/3/2025 | $375.60 | $375.60 | $372.23 | $374.08 | 651,631 |
| 10/31/2025 | $375.08 | $375.08 | $372.04 | $373.71 | 864,517 |
| 10/30/2025 | $374.19 | $375.56 | $372.20 | $372.37 | 506,546 |
| 10/29/2025 | $377.29 | $377.77 | $374.12 | $376.17 | 1.33M |
| 10/28/2025 | $377.03 | $377.53 | $375.55 | $376.54 | 833,014 |
| 10/27/2025 | $374.75 | $376.04 | $374.32 | $375.91 | 459,813 |
| 10/24/2025 | $371.37 | $372.39 | $371.08 | $371.57 | 730,600 |
| 10/23/2025 | $366.63 | $369.27 | $366.49 | $368.61 | 435,000 |
| 10/22/2025 | $368.89 | $368.89 | $363.93 | $366.31 | 737,200 |
| 10/21/2025 | $368.56 | $369.50 | $367.68 | $368.61 | 1.07M |
| 10/20/2025 | $366.27 | $368.91 | $366.27 | $368.39 | 288,400 |
| 10/17/2025 | $361.81 | $365.23 | $361.08 | $364.57 | 794,600 |
| 10/16/2025 | $366.35 | $367.08 | $360.83 | $362.66 | 892,000 |
| 10/15/2025 | $366.49 | $368.07 | $362.09 | $365.20 | 547,400 |
| 10/14/2025 | $360.79 | $365.68 | $358.64 | $363.66 | 662,436 |
| 10/13/2025 | $362.63 | $364.75 | $362.21 | $364.04 | 458,213 |
| 10/10/2025 | $368.88 | $369.85 | $358.29 | $358.39 | 2.52M |
| 10/9/2025 | $369.80 | $369.87 | $367.29 | $368.29 | 593,325 |
| 10/8/2025 | $368.08 | $369.57 | $367.45 | $369.46 | 692,400 |
| 10/7/2025 | $369.35 | $369.55 | $366.32 | $367.23 | 488,300 |
| 10/6/2025 | $368.88 | $369.35 | $367.62 | $368.84 | 504,200 |
| 10/3/2025 | $367.99 | $369.33 | $366.84 | $367.47 | 736,519 |
| 10/2/2025 | $367.99 | $367.99 | $365.97 | $367.43 | 479,842 |
| 10/1/2025 | $364.22 | $367.36 | $364.14 | $366.87 | 714,000 |
| 9/30/2025 | $364.19 | $365.92 | $363.20 | $365.48 | 2.50M |
| 9/29/2025 | $365.06 | $365.41 | $363.62 | $364.49 | 755,107 |
| 9/26/2025 | $362.33 | $363.75 | $361.49 | $363.59 | 551,309 |
| 9/25/2025 | $361.30 | $362.08 | $359.44 | $361.40 | 477,700 |
| 9/24/2025 | $365.30 | $365.30 | $362.53 | $363.19 | 695,341 |
| 9/23/2025 | $366.62 | $366.84 | $363.96 | $364.56 | 779,710 |
| 9/22/2025 | $364.24 | $366.75 | $364.02 | $366.46 | 905,235 |
| 9/19/2025 | $364.72 | $365.44 | $363.15 | $364.84 | 1.99M |