iShares Russell 1000 ETF (IWB)
AMEX: IWB
· Real-Time Price · USD
354.71
-2.02 (-0.57%)
At close: Aug 29, 2025, 3:59 PM
355.00
0.08%
After-hours: Aug 29, 2025, 05:57 PM EDT
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 356.12 | 356.19 | 353.60 | 354.71 | 354.71 | -0.57% | 2,787,504 |
| Aug 28, 2025 | 355.89 | 357.09 | 354.97 | 356.73 | 356.73 | 0.36% | 928,500 |
| Aug 27, 2025 | 354.34 | 355.81 | 354.10 | 355.46 | 355.46 | 0.27% | 444,008 |
| Aug 26, 2025 | 352.95 | 354.68 | 352.69 | 354.49 | 354.49 | 0.41% | 681,300 |
| Aug 25, 2025 | 354.00 | 354.51 | 353.01 | 353.06 | 353.06 | -0.41% | 1,038,406 |
| Aug 22, 2025 | 349.98 | 355.32 | 349.98 | 354.53 | 354.53 | 1.59% | 548,600 |
| Aug 21, 2025 | 349.18 | 350.18 | 347.94 | 348.98 | 348.98 | -0.35% | 677,000 |
| Aug 20, 2025 | 351.03 | 351.10 | 347.42 | 350.20 | 350.20 | -0.30% | 556,929 |
| Aug 19, 2025 | 353.15 | 353.68 | 350.53 | 351.25 | 351.25 | -0.57% | 854,648 |
| Aug 18, 2025 | 352.98 | 353.49 | 352.65 | 353.27 | 353.27 | 0.01% | 1,030,100 |
| Aug 15, 2025 | 354.83 | 354.83 | 352.95 | 353.25 | 353.25 | -0.22% | 878,200 |
| Aug 14, 2025 | 353.01 | 354.36 | 352.70 | 354.02 | 354.02 | -0.07% | 508,100 |
| Aug 13, 2025 | 354.22 | 354.73 | 353.00 | 354.27 | 354.27 | 0.39% | 795,713 |
| Aug 12, 2025 | 350.40 | 352.98 | 349.70 | 352.90 | 352.90 | 1.14% | 580,000 |
| Aug 11, 2025 | 349.85 | 350.63 | 348.30 | 348.92 | 348.92 | -0.22% | 650,342 |
| Aug 8, 2025 | 348.24 | 349.98 | 348.18 | 349.70 | 349.70 | 0.67% | 1,000,100 |
| Aug 7, 2025 | 349.48 | 349.92 | 345.52 | 347.36 | 347.36 | -0.06% | 1,031,245 |
| Aug 6, 2025 | 345.68 | 347.93 | 345.09 | 347.56 | 347.56 | 0.69% | 1,337,600 |
| Aug 5, 2025 | 347.03 | 347.51 | 344.41 | 345.17 | 345.17 | -0.43% | 407,314 |
| Aug 4, 2025 | 343.80 | 346.74 | 343.80 | 346.65 | 346.65 | 1.49% | 582,438 |