iShares Russell 1000 ETF (IWB) Historical Stock Data
302.31 ↓4.27 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWB is down -0.20% a day on average. There have been 13 days where iShares Russell 1000 ETF closed green and 17 days where IWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 306.39 | 302.31 | ↓$4.08 (-1.33%) | 301.24 | 306.39 | 664.23K |
| 2025-03-12 | 308.60 | 306.58 | ↓$2.02 (-0.65%) | 303.91 | 308.93 | 1.34M |
| 2025-03-11 | 306.55 | 305.02 | ↓$1.53 (-0.50%) | 302.68 | 308.66 | 1.26M |
| 2025-03-10 | 311.27 | 307.33 | ↓$3.94 (-1.27%) | 304.49 | 312.33 | 1.02M |
| 2025-03-07 | 312.99 | 315.98 | ↑$2.99 (0.96%) | 309.94 | 316.58 | 728.54K |
| 2025-03-06 | 315.97 | 314.30 | ↓$1.67 (-0.53%) | 312.85 | 318.48 | 682.45K |
| 2025-03-05 | 316.51 | 320.30 | ↑$3.79 (1.20%) | 314.72 | 321.15 | 0.98M |
| 2025-03-04 | 317.81 | 316.67 | ↓$1.14 (-0.36%) | 313.80 | 321.46 | 1.39M |
| 2025-03-03 | 327.55 | 320.54 | ↓$7.01 (-2.14%) | 318.49 | 328.30 | 1.24M |
| 2025-02-28 | 321.53 | 326.39 | ↑$4.86 (1.51%) | 320.13 | 326.62 | 756.85K |
| 2025-02-27 | 327.92 | 321.39 | ↓$6.53 (-1.99%) | 321.24 | 328.35 | 660.38K |
| 2025-02-26 | 327.33 | 326.40 | ↓$0.93 (-0.28%) | 325.24 | 329.36 | 696.42K |
| 2025-02-25 | 327.90 | 326.46 | ↓$1.44 (-0.44%) | 323.69 | 328.40 | 674.91K |
| 2025-02-24 | 330.71 | 328.05 | ↓$2.66 (-0.80%) | 327.56 | 331.31 | 589.01K |
| 2025-02-21 | 335.61 | 329.73 | ↓$5.88 (-1.75%) | 329.42 | 335.69 | 515.93K |
| 2025-02-20 | 336.87 | 335.77 | ↓$1.10 (-0.33%) | 333.96 | 336.87 | 556.48K |
| 2025-02-19 | 336.41 | 337.54 | ↑$1.13 (0.34%) | 335.85 | 337.75 | 435.52K |
| 2025-02-18 | 336.64 | 336.91 | ↑$0.27 (0.08%) | 335.32 | 336.91 | 1.37M |
| 2025-02-14 | 336.30 | 336.03 | ↓$0.27 (-0.08%) | 335.65 | 336.69 | 659.08K |
| 2025-02-13 | 333.24 | 336.01 | ↑$2.77 (0.83%) | 332.61 | 336.12 | 632.89K |
| 2025-02-12 | 330.29 | 332.43 | ↑$2.14 (0.65%) | 329.80 | 333.14 | 468.30K |
| 2025-02-11 | 332.37 | 333.59 | ↑$1.22 (0.37%) | 332.36 | 333.87 | 287.42K |
| 2025-02-10 | 333.21 | 333.71 | ↑$0.50 (0.15%) | 332.52 | 334.04 | 456.18K |
| 2025-02-07 | 334.95 | 331.56 | ↓$3.39 (-1.01%) | 331.11 | 335.50 | 796.24K |
| 2025-02-06 | 334.51 | 334.47 | ↓$0.04 (-0.01%) | 332.51 | 334.55 | 403.61K |
| 2025-02-05 | 331.68 | 333.42 | ↑$1.74 (0.52%) | 330.45 | 333.53 | 702.91K |
| 2025-02-04 | 329.94 | 332.09 | ↑$2.15 (0.65%) | 329.67 | 332.30 | 2.34M |
| 2025-02-03 | 326.71 | 329.86 | ↑$3.15 (0.96%) | 325.88 | 331.23 | 750.25K |
| 2025-01-31 | 335.23 | 332.16 | ↓$3.07 (-0.92%) | 331.77 | 336.55 | 763.51K |
| 2025-01-30 | 332.98 | 333.74 | ↑$0.76 (0.23%) | 331.79 | 334.77 | 0.93M |
Create an account or log in to view more rows.
$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
$IWB go time
$IWB Buy now
$IWB unstoppable up wow
$IWB I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IWB Bull flag forming?