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

iShares Russell 1000 ETF (NY:IWB)

302.35 +2.06 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Apr 24, 2025 294.74 300.62 294.15 300.29 606,840 +6.21(+2.11%)
Apr 23, 2025 296.77 299.47 293.16 294.08 679,764 +4.73(+1.63%)
Apr 22, 2025 285.42 290.39 285.00 289.35 1,126,454 +7.26(+2.57%)
Apr 21, 2025 286.10 286.23 279.04 282.09 1,488,475 -6.80(-2.35%)
Apr 17, 2025 289.46 291.42 287.63 288.89 802,212 +0.60(+0.21%)
Apr 16, 2025 291.15 293.36 285.36 288.29 702,978 -6.13(-2.08%)
Apr 15, 2025 295.51 297.71 294.14 294.42 549,750 -0.73(-0.25%)
Apr 14, 2025 298.14 298.14 292.49 295.15 1,237,842 +2.72(+0.93%)
Apr 11, 2025 286.76 293.44 284.75 292.43 1,318,322 +4.68(+1.63%)
Apr 10, 2025 291.87 292.22 279.61 287.75 1,514,233 -10.30(-3.46%)
Apr 09, 2025 270.54 299.58 270.03 298.05 2,591,931 +25.69(+9.43%)
Apr 08, 2025 286.38 287.79 268.13 272.36 2,555,617 -4.47(-1.61%)
Apr 07, 2025 268.15 283.41 264.17 276.83 4,215,593 -0.58(-0.21%)
Apr 04, 2025 287.15 287.88 277.12 277.41 3,495,610 -17.52(-5.94%)
Apr 03, 2025 298.94 300.73 294.45 294.93 1,386,327 -15.32(-4.94%)
Apr 02, 2025 304.65 311.60 304.52 310.25 914,301 +2.43(+0.79%)
Apr 01, 2025 305.62 308.85 303.73 307.82 1,795,188 +1.08(+0.35%)
Mar 31, 2025 301.56 307.65 299.98 306.74 1,442,175 +1.71(+0.56%)
Mar 28, 2025 310.43 310.84 304.66 305.03 542,309 -6.21(-2.00%)
Mar 27, 2025 311.60 313.56 310.34 311.24 609,712 -1.22(-0.39%)
Mar 26, 2025 316.00 316.63 311.60 312.46 633,635 -3.77(-1.19%)
Mar 25, 2025 316.26 316.82 315.31 316.23 519,402 +0.67(+0.21%)
Mar 24, 2025 313.54 316.15 313.29 315.56 942,137 +5.75(+1.86%)
Mar 21, 2025 307.33 310.16 306.53 309.81 2,772,202 +0.06(+0.02%)
Mar 20, 2025 308.53 312.49 308.19 309.75 564,289 -0.74(-0.24%)
Mar 19, 2025 308.11 312.69 307.45 310.49 1,197,089 +3.48(+1.13%)
Mar 18, 2025 309.20 309.20 306.00 307.01 1,245,352 -3.53(-1.14%)
Mar 17, 2025 307.64 311.87 307.55 310.54 1,462,707 +2.49(+0.81%)
Mar 14, 2025 304.12 308.41 303.93 308.05 871,432 +6.54(+2.17%)
Mar 13, 2025 305.57 305.57 300.44 301.50 666,050 -4.26(-1.39%)
Mar 12, 2025 307.78 308.17 303.10 305.76 1,344,514 +1.56(+0.51%)
Mar 11, 2025 305.73 307.84 301.87 304.21 1,268,226 -2.30(-0.75%)
Mar 10, 2025 310.44 311.50 303.68 306.51 1,026,934 -8.63(-2.74%)
Mar 07, 2025 312.16 315.75 309.12 315.14 755,727 +1.68(+0.53%)
Mar 06, 2025 315.13 317.63 312.02 313.46 684,270 -5.98(-1.87%)
Mar 05, 2025 315.67 320.30 313.88 319.45 980,325 +3.62(+1.15%)
Mar 04, 2025 316.96 320.61 312.96 315.83 1,397,753 -3.86(-1.21%)
Mar 03, 2025 326.68 327.43 317.64 319.69 1,258,944 -5.83(-1.79%)
Feb 28, 2025 320.67 325.76 319.25 325.52 758,872 +4.99(+1.56%)
Feb 27, 2025 327.05 327.48 320.38 320.53 668,994 -5.00(-1.54%)
Feb 26, 2025 326.46 328.48 324.37 325.53 698,274 -0.06(-0.02%)
Feb 25, 2025 327.03 327.60 322.83 325.59 1,340,166 -1.59(-0.48%)
Feb 24, 2025 329.83 330.43 326.69 327.18 590,577 -1.67(-0.51%)
Feb 21, 2025 334.72 334.82 328.47 328.85 517,308 -6.02(-1.80%)
Feb 20, 2025 335.97 335.97 333.07 334.88 557,968 -1.77(-0.52%)
Feb 19, 2025 335.51 336.86 334.95 336.64 436,684 +0.63(+0.19%)
Feb 18, 2025 335.74 336.07 334.43 336.01 1,370,179 +0.88(+0.26%)
Feb 14, 2025 335.40 335.79 334.76 335.13 682,089 +0.02(+0.01%)
Feb 13, 2025 332.35 335.23 331.72 335.12 634,577 +3.57(+1.08%)
Feb 12, 2025 329.41 332.25 328.92 331.55 469,548 -1.16(-0.35%)
Feb 11, 2025 331.49 333.00 331.48 332.70 299,195 -0.12(-0.04%)
Feb 10, 2025 332.32 333.15 331.63 332.82 457,399 +2.14(+0.65%)
Feb 07, 2025 334.06 334.62 330.23 330.68 798,374 -2.90(-0.87%)
Feb 06, 2025 333.62 333.66 331.62 333.58 404,683 +1.05(+0.31%)
Feb 05, 2025 330.80 332.66 329.57 332.53 704,794 +1.33(+0.40%)
Feb 04, 2025 329.06 331.42 328.79 331.21 2,346,995 +2.22(+0.68%)
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 Of Service.