iShares Russell 1000 ETF (IWB) Historical Stock Data
372.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWB is down -0.02% a day on average. There have been 16 days where iShares Russell 1000 ETF closed green and 14 days where IWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 370.96 | 372.97 | ↑$2.01 (0.54%) | 370.94 | 373.36 | 1.57M |
| 2025-12-18 | 370.34 | 369.66 | ↓$0.68 (-0.18%) | 368.86 | 372.02 | 814.77K |
| 2025-12-17 | 371.51 | 366.93 | ↓$4.58 (-1.23%) | 366.90 | 371.77 | 1.57M |
| 2025-12-16 | 371.17 | 370.86 | ↓$0.31 (-0.08%) | 368.82 | 372.13 | 1.26M |
| 2025-12-15 | 375.78 | 373.08 | ↓$2.70 (-0.72%) | 372.41 | 375.78 | 1.20M |
| 2025-12-12 | 377.45 | 373.77 | ↓$3.68 (-0.97%) | 372.44 | 377.81 | 1.57M |
| 2025-12-11 | 375.59 | 377.88 | ↑$2.29 (0.61%) | 374.26 | 377.99 | 1.10M |
| 2025-12-10 | 374.00 | 376.79 | ↑$2.79 (0.75%) | 373.35 | 377.70 | 1.69M |
| 2025-12-09 | 374.24 | 374.15 | ↓$0.09 (-0.02%) | 373.98 | 375.58 | 2.07M |
| 2025-12-08 | 376.29 | 374.57 | ↓$1.72 (-0.46%) | 373.55 | 376.45 | 1.90M |
| 2025-12-05 | 375.73 | 375.77 | ↑$0.04 (0.01%) | 375.19 | 377.29 | 0.95M |
| 2025-12-04 | 375.67 | 375.03 | ↓$0.64 (-0.17%) | 373.56 | 375.67 | 809.35K |
| 2025-12-03 | 372.89 | 374.66 | ↑$1.77 (0.47%) | 372.47 | 375.29 | 698.11K |
| 2025-12-02 | 373.77 | 373.34 | ↓$0.43 (-0.12%) | 372.24 | 374.62 | 1.06M |
| 2025-12-01 | 372.01 | 372.77 | ↑$0.76 (0.20%) | 371.35 | 374.28 | 0.93M |
| 2025-11-28 | 373.03 | 374.44 | ↑$1.41 (0.38%) | 372.87 | 374.64 | 1.01M |
| 2025-11-26 | 371.24 | 372.46 | ↑$1.22 (0.33%) | 370.90 | 373.49 | 526.14K |
| 2025-11-25 | 365.96 | 369.77 | ↑$3.81 (1.04%) | 363.96 | 370.42 | 699.25K |
| 2025-11-24 | 362.76 | 366.12 | ↑$3.36 (0.93%) | 362.18 | 366.72 | 1.10M |
| 2025-11-21 | 358.35 | 360.83 | ↑$2.48 (0.69%) | 356.30 | 363.70 | 0.96M |
| 2025-11-20 | 368.25 | 357.03 | ↓$11.22 (-3.05%) | 356.78 | 369.62 | 872.77K |
| 2025-11-19 | 361.89 | 362.74 | ↑$0.85 (0.23%) | 360.63 | 365.19 | 872.94K |
| 2025-11-18 | 362.10 | 361.36 | ↓$0.74 (-0.20%) | 358.95 | 363.98 | 1.17M |
| 2025-11-17 | 366.67 | 364.16 | ↓$2.51 (-0.68%) | 362.29 | 368.72 | 541.59K |
| 2025-11-14 | 364.28 | 367.88 | ↑$3.60 (0.99%) | 363.18 | 369.99 | 1.67M |
| 2025-11-13 | 372.65 | 368.04 | ↓$4.61 (-1.24%) | 367.14 | 372.97 | 1.62M |
| 2025-11-12 | 375.17 | 374.39 | ↓$0.78 (-0.21%) | 373.23 | 375.32 | 1.09M |
| 2025-11-11 | 372.34 | 374.14 | ↑$1.80 (0.48%) | 371.93 | 374.48 | 1.70M |
| 2025-11-10 | 371.21 | 373.15 | ↑$1.94 (0.52%) | 369.98 | 373.70 | 835.13K |
| 2025-11-07 | 365.44 | 367.60 | ↑$2.16 (0.59%) | 362.17 | 367.68 | 881.32K |
Create an account or log in to view more rows.
$IWB come on I wana jump up and down
$IWB let’s buy NOW!!!
$IWB still bullish
$IWB how long until we take off?
$IWB hot trash
$IWB wow
looking like it’s going to be a monster day!
$IWB only getting stronger
$IWB Mindset is key
$IWB hold
$IWB market starting to dump