Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares Russell 1000 ETF (NY: IWB )

307.33 -8.65 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 311.27 312.33 304.49 307.33 1,024,200 -8.65(-2.74%)
Mar 07, 2025 312.99 316.59 309.94 315.98 753,715 +1.68(+0.53%)
Mar 06, 2025 315.97 318.48 312.85 314.30 682,449 -6.00(-1.87%)
Mar 05, 2025 316.51 321.15 314.72 320.30 977,715 +3.63(+1.15%)
Mar 04, 2025 317.81 321.46 313.80 316.67 1,394,032 -3.87(-1.21%)
Mar 03, 2025 327.55 328.30 318.49 320.54 1,255,593 -5.85(-1.79%)
Feb 28, 2025 321.53 326.63 320.10 326.39 756,852 +5.00(+1.56%)
Feb 27, 2025 327.92 328.35 321.24 321.39 667,213 -5.01(-1.53%)
Feb 26, 2025 327.33 329.36 325.24 326.40 696,415 -0.06(-0.02%)
Feb 25, 2025 327.90 328.47 323.69 326.46 1,336,598 -1.59(-0.48%)
Feb 24, 2025 330.71 331.31 327.56 328.05 589,005 -1.68(-0.51%)
Feb 21, 2025 335.61 335.71 329.35 329.73 515,931 -6.04(-1.80%)
Feb 20, 2025 336.87 336.87 333.96 335.77 556,483 -1.77(-0.52%)
Feb 19, 2025 336.41 337.76 335.84 337.54 435,522 +0.63(+0.19%)
Feb 18, 2025 336.64 336.97 335.32 336.91 1,366,531 +0.88(+0.26%)
Feb 14, 2025 336.30 336.69 335.65 336.03 680,273 +0.02(+0.01%)
Feb 13, 2025 333.24 336.12 332.61 336.01 632,888 +3.58(+1.08%)
Feb 12, 2025 330.29 333.14 329.80 332.43 468,298 -1.16(-0.35%)
Feb 11, 2025 332.37 333.89 332.36 333.59 298,399 -0.12(-0.04%)
Feb 10, 2025 333.21 334.04 332.52 333.71 456,182 +2.15(+0.65%)
Feb 07, 2025 334.95 335.51 331.11 331.56 796,249 -2.91(-0.87%)
Feb 06, 2025 334.51 334.55 332.51 334.47 403,606 +1.05(+0.31%)
Feb 05, 2025 331.68 333.55 330.45 333.42 702,918 +1.33(+0.40%)
Feb 04, 2025 329.94 332.30 329.67 332.09 2,340,747 +2.23(+0.68%)
Feb 03, 2025 326.71 331.23 325.79 329.86 750,253 -2.30(-0.69%)
Jan 31, 2025 335.23 336.56 331.74 332.16 763,511 -1.58(-0.47%)
Jan 30, 2025 332.98 334.77 331.75 333.74 937,780 +1.77(+0.53%)
Jan 29, 2025 332.91 333.18 330.48 331.97 414,103 -0.93(-0.28%)
Jan 28, 2025 331.10 333.84 329.41 332.90 985,092 +2.52(+0.76%)
Jan 27, 2025 327.68 330.84 327.68 330.38 1,201,685 -4.79(-1.43%)
Jan 24, 2025 336.23 336.61 334.59 335.17 347,114 -0.84(-0.25%)
Jan 23, 2025 333.91 336.05 333.72 336.01 642,733 +1.68(+0.50%)
Jan 22, 2025 334.37 335.16 333.89 334.33 440,420 +1.81(+0.54%)
Jan 21, 2025 331.08 332.60 330.21 332.52 1,202,880 +3.13(+0.95%)
Jan 17, 2025 329.69 330.47 328.52 329.39 715,944 +3.16(+0.97%)
Jan 16, 2025 327.32 327.72 325.85 326.23 768,393 -0.42(-0.13%)
Jan 15, 2025 325.48 327.27 324.95 326.65 428,617 +5.79(+1.80%)
Jan 14, 2025 321.78 322.18 318.76 320.86 614,943 +0.70(+0.22%)
Jan 13, 2025 316.89 320.22 316.63 320.16 849,140 +0.65(+0.20%)
Jan 10, 2025 322.36 322.36 318.37 319.51 2,761,317 -4.82(-1.49%)
Jan 08, 2025 324.02 324.90 321.97 324.33 576,682 +0.34(+0.10%)
Jan 07, 2025 328.77 328.88 322.80 323.99 760,513 -3.63(-1.11%)
Jan 06, 2025 328.30 329.98 326.68 327.62 997,706 +1.89(+0.58%)
Jan 03, 2025 323.10 326.06 322.66 325.73 674,819 +4.18(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.