NYSEArca - Delayed Quote USD

iShares Russell 1000 ETF (IWB)

320.56
+10.32
+(3.33%)
At close: 4:00:00 PM EDT
320.24
-0.32
(-0.10%)
After hours: 6:02:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 2025320.13320.57317.50320.56320.56953,910
May 9, 2025311.74312.12309.52310.24310.24877,200
May 8, 2025310.70313.54308.83310.51310.51917,400
May 7, 2025307.68309.59305.56308.27308.27509,200
May 6, 2025306.62309.43306.00307.11307.11901,600
May 5, 2025309.03311.33308.62309.51309.51903,000
May 2, 2025310.00312.16309.07311.15311.15606,600
May 1, 2025307.66309.66306.30306.59306.59461,200
Apr 30, 2025300.67305.43297.33304.67304.67676,800
Apr 29, 2025301.37305.05301.37304.32304.321,081,600
Apr 28, 2025302.63303.97299.27302.45302.45527,500
Apr 25, 2025300.17302.60298.70302.35302.35920,100
Apr 24, 2025294.74300.62294.15300.29300.29606,800
Apr 23, 2025296.77299.47293.16294.08294.08679,800
Apr 22, 2025285.42290.39285.00289.35289.351,126,500
Apr 21, 2025286.10286.23279.04282.09282.091,488,500
Apr 17, 2025289.46291.42287.63288.89288.89802,200
Apr 16, 2025291.15293.36285.36288.29288.29703,000
Apr 15, 2025295.51297.71294.14294.42294.42549,800
Apr 14, 2025298.14298.14292.49295.15295.151,237,800
Apr 11, 2025286.76293.44284.75292.43292.431,318,300
Apr 10, 2025291.87292.22279.61287.75287.751,514,200
Apr 9, 2025270.54299.58270.03298.05298.052,588,700
Apr 8, 2025286.38287.79268.13272.36272.362,555,600
Apr 7, 2025268.15286.87264.17276.83276.834,215,500
Apr 4, 2025287.15287.88277.11277.41277.413,495,600
Apr 3, 2025298.94300.73294.45294.93294.931,386,300
Apr 2, 2025304.65311.60304.52310.25310.25914,300
Apr 1, 2025305.62308.85303.73307.82307.821,795,200
Mar 31, 2025301.56307.65299.98306.74306.741,442,200
Mar 28, 2025310.43310.84304.66305.03305.03542,300
Mar 27, 2025311.60313.57310.34311.24311.24609,700
Mar 26, 2025316.00316.63311.60312.46312.46633,600
Mar 25, 2025316.26316.82315.31316.23316.23519,400
Mar 24, 2025313.54316.15313.29315.56315.56942,100
Mar 21, 2025307.33310.16306.53309.81309.812,772,200
Mar 20, 2025308.53312.49308.19309.75309.75564,300
Mar 19, 2025308.11312.69307.45310.49310.491,197,100
Mar 18, 2025 0.829 Dividend
Mar 18, 2025309.20309.20306.00307.01307.011,245,400
Mar 17, 2025308.46312.70308.37311.37310.541,458,800
Mar 14, 2025304.93309.24304.74308.87308.05869,100
Mar 13, 2025306.39306.39301.24302.31301.51664,300
Mar 12, 2025308.60308.99303.90306.58305.761,340,900
Mar 11, 2025306.55308.66302.68305.02304.211,264,900
Mar 10, 2025311.27312.33304.49307.33306.511,024,200
Mar 7, 2025312.99316.59309.94315.98315.14753,700
Mar 6, 2025315.97318.48312.85314.30313.46682,400
Mar 5, 2025316.51321.15314.72320.30319.45977,700
Mar 4, 2025317.81321.46313.80316.67315.831,394,000
Mar 3, 2025327.55328.30318.49320.54319.691,255,600
Feb 28, 2025321.53326.63320.10326.39325.52756,900
Feb 27, 2025327.92328.35321.24321.39320.53667,200
Feb 26, 2025327.33329.36325.24326.40325.53696,400
Feb 25, 2025327.90328.47323.69326.46325.591,336,600
Feb 24, 2025330.71331.31327.56328.05327.18589,000
Feb 21, 2025335.61335.71329.35329.73328.85515,900
Feb 20, 2025336.87336.87333.96335.77334.88556,500
Feb 19, 2025336.41337.76335.84337.54336.64435,500
Feb 18, 2025336.64336.97335.32336.91336.011,366,500
Feb 14, 2025336.30336.69335.65336.03335.14680,300
Feb 13, 2025333.24336.12332.61336.01335.12632,900
Feb 12, 2025330.29333.14329.80332.43331.54468,300
Feb 11, 2025332.37333.89332.36333.59332.70298,400
Feb 10, 2025333.21334.04332.52333.71332.82456,200
Feb 7, 2025334.95335.51331.11331.56330.68796,200
Feb 6, 2025334.51334.55332.51334.47333.58403,600
Feb 5, 2025331.68333.55330.45333.42332.53702,900
Feb 4, 2025329.94332.30329.67332.09331.212,340,700
Feb 3, 2025326.71331.23325.79329.86328.98750,300
Jan 31, 2025335.23336.56331.74332.16331.28763,500
Jan 30, 2025332.98334.77331.75333.74332.85937,800
Jan 29, 2025332.91333.18330.48331.97331.09414,100
Jan 28, 2025331.10333.84329.41332.90332.01985,100
Jan 27, 2025327.68330.84327.68330.38329.501,201,700
Jan 24, 2025336.23336.61334.59335.17334.28347,100
Jan 23, 2025333.91336.05333.72336.01335.12642,700
Jan 22, 2025334.37335.16333.89334.33333.44440,400
Jan 21, 2025331.08332.60330.21332.52331.631,202,900
Jan 17, 2025329.69330.47328.52329.39328.51715,900
Jan 16, 2025327.32327.72325.85326.23325.36768,400
Jan 15, 2025325.48327.27324.95326.65325.78428,600
Jan 14, 2025321.78322.18318.76320.86320.01614,900
Jan 13, 2025316.89320.22316.63320.16319.31849,100
Jan 10, 2025322.36322.36318.37319.51318.662,761,300
Jan 8, 2025324.02324.90321.97324.33323.47576,700
Jan 7, 2025328.77328.88322.80323.99323.13760,500
Jan 6, 2025328.30329.98326.68327.62326.75997,700
Jan 3, 2025323.10326.06322.66325.73324.86674,800
Jan 2, 2025323.87325.06319.42321.55320.69925,000
Dec 31, 2024324.38324.72321.41322.16321.30876,400
Dec 30, 2024323.38325.18321.25323.39322.532,123,400
Dec 27, 2024328.70328.70324.78327.07326.202,087,800
Dec 26, 2024329.56331.16328.83330.55329.67749,200
Dec 24, 2024327.66330.55327.31330.52329.64466,100
Dec 23, 2024325.21327.21323.13327.01326.141,238,800
Dec 20, 2024319.96327.69319.57324.95324.086,554,500
Dec 19, 2024324.41325.32321.17321.33320.472,245,900
Dec 18, 2024331.86332.85321.29321.56320.701,325,700
Dec 17, 2024 1.015 Dividend
Dec 17, 2024332.02332.41331.14331.79330.91993,700
Dec 16, 2024333.93335.08333.67334.45332.55994,500
Dec 13, 2024334.20334.57332.27333.03331.14639,500
Dec 12, 2024334.58334.77333.17333.17331.27696,300
Dec 11, 2024333.98335.43333.86335.01333.101,649,300
Dec 10, 2024334.01334.13331.93332.37330.481,315,400
Dec 9, 2024335.53335.66333.25333.53331.631,831,200
Dec 6, 2024335.49336.18335.18335.71333.80577,500
Dec 5, 2024335.71335.98334.68334.86332.95709,400
Dec 4, 2024334.48335.73334.09335.62333.71999,800
Dec 3, 2024333.08333.38332.35333.17331.27459,200
Dec 2, 2024332.84333.42332.43333.01331.122,330,500
Nov 29, 2024331.29333.01331.03332.53330.641,286,900
Nov 27, 2024331.53331.96329.81330.61328.73393,200
Nov 26, 2024330.77332.07330.40331.69329.801,464,400
Nov 25, 2024331.07332.02329.08330.29328.41504,200
Nov 22, 2024327.53329.18327.44328.90327.03562,800
Nov 21, 2024327.03328.21324.18327.44325.58593,200
Nov 20, 2024325.26325.53322.27325.40323.55367,000
Nov 19, 2024321.73325.44321.56325.03323.181,641,200
Nov 18, 2024322.83324.50322.21323.81321.97434,900
Nov 15, 2024324.64324.83321.35322.29320.46681,200
Nov 14, 2024329.05329.09326.26326.64324.781,163,200
Nov 13, 2024329.15330.14327.90328.85326.98886,400
Nov 12, 2024329.80330.06327.44328.79326.92601,600
Nov 11, 2024330.11330.43328.94329.85327.97819,200
Nov 8, 2024327.88329.77327.87329.09327.22361,300
Nov 7, 2024326.13328.20326.13327.59325.731,742,600
Nov 6, 2024323.85325.46321.82324.97323.121,555,600
Nov 5, 2024313.28316.72313.23316.65314.85330,300
Nov 4, 2024313.36314.33311.88312.77310.99529,900
Nov 1, 2024313.83315.96313.26313.51311.73719,600
Oct 31, 2024316.07316.07312.19312.24310.46434,400
Oct 30, 2024318.56320.04317.88318.16316.35599,600
Oct 29, 2024317.86319.66317.23319.00317.19421,300
Oct 28, 2024319.11319.41318.45318.53316.72674,500
Oct 25, 2024318.94320.27316.85317.39315.58395,200
Oct 24, 2024317.81317.97316.18317.63315.82648,900
Oct 23, 2024318.71318.84314.89316.78314.98769,100
Oct 22, 2024318.43320.28318.21319.64317.82714,200
Oct 21, 2024320.27320.73318.43320.02318.20877,600
Oct 18, 2024320.53321.15319.70320.80318.97633,200
Oct 17, 2024321.20321.24319.40319.42317.60431,600
Oct 16, 2024318.30319.77317.76319.44317.62463,300
Oct 15, 2024320.33320.65317.52318.06316.25307,100
Oct 14, 2024318.58320.79318.50320.37318.55340,000
Oct 11, 2024315.57318.19315.57317.85316.04458,100
Oct 10, 2024315.19316.44314.76315.63313.83557,400
Oct 9, 2024314.06316.47313.74316.22314.42308,400
Oct 8, 2024312.31314.29312.06313.91312.12293,400
Oct 7, 2024313.24313.40310.55311.22309.45457,300
Oct 4, 2024313.43314.28311.52314.15312.36546,900
Oct 3, 2024310.84312.14309.97311.11309.34567,300
Oct 2, 2024311.18312.26309.79311.79310.02569,300
Oct 1, 2024314.20314.20310.19311.63309.86696,800
Sep 30, 2024312.70314.67311.33314.39312.602,086,500
Sep 27, 2024314.38314.69312.70313.24311.46628,300
Sep 26, 2024314.75314.80312.33313.65311.87560,400
Sep 25, 2024 1.068 Dividend
Sep 25, 2024313.04313.45311.82312.35310.57350,100
Sep 24, 2024314.12314.29312.40314.14311.29648,900
Sep 23, 2024313.22313.67312.60313.33310.491,201,600
Sep 20, 2024312.36313.10310.97312.42309.595,509,500
Sep 19, 2024313.25314.20311.60313.16310.32809,200
Sep 18, 2024309.07311.98307.62307.82305.03890,800
Sep 17, 2024309.72310.58307.48308.64305.841,145,900
Sep 16, 2024307.54308.59306.78308.43305.63847,500
Sep 13, 2024306.66308.39306.35307.85305.06806,000
Sep 12, 2024303.99306.18302.61305.91303.14660,100
Sep 11, 2024300.44303.86295.55303.48300.731,267,400
Sep 10, 2024300.11300.54297.43300.28297.561,340,900
Sep 9, 2024298.13300.00297.27299.20296.49753,700
Sep 6, 2024301.15302.02295.45295.88293.20602,000
Sep 5, 2024301.72303.22299.68300.90298.17626,200
Sep 4, 2024301.39303.69300.92301.77299.03826,900
Sep 3, 2024307.30307.30301.06302.39299.65783,500
Aug 30, 2024307.19309.20305.34309.06306.263,109,200
Aug 29, 2024306.79308.90305.49306.08303.30513,600
Aug 28, 2024307.23307.67304.11305.70302.93469,300
Aug 27, 2024306.48307.96305.95307.65304.86260,400
Aug 26, 2024308.43309.14306.53307.21304.42568,700
Aug 23, 2024306.34308.50305.58308.14305.35354,700
Aug 22, 2024308.01308.52304.02304.56301.80726,600
Aug 21, 2024306.23307.68305.55307.06304.28523,000
Aug 20, 2024306.21307.00305.05305.77303.00423,900
Aug 19, 2024303.54306.38303.43306.35303.57539,500
Aug 16, 2024301.96303.89301.96303.53300.78415,700
Aug 15, 2024300.95303.25300.65303.25300.50486,800
Aug 14, 2024297.21298.34295.80297.89295.19520,600
Aug 13, 2024293.55296.89293.55296.82294.13961,300
Aug 12, 2024292.68293.33290.89291.96289.31415,400
Aug 9, 2024290.28292.74289.73291.94289.29254,700
Aug 8, 2024287.14291.01285.90290.58287.941,035,400
Aug 7, 2024289.32291.13283.67284.04281.46686,000
Aug 6, 2024284.50290.06283.60285.84283.251,907,700
Aug 5, 2024279.60286.68279.36283.28280.711,480,100
Aug 2, 2024293.21293.77289.31291.74289.09953,400
Aug 1, 2024302.79304.21295.64297.53294.83608,500
Jul 31, 2024301.37303.69300.49301.90299.161,026,700
Jul 30, 2024299.38300.24295.58297.52294.82522,600
Jul 29, 2024299.63300.11297.74298.79296.08793,100
Jul 26, 2024297.38300.08297.11298.55295.84453,700
Jul 25, 2024296.41300.20294.62295.18292.50939,700
Jul 24, 2024300.68300.97295.98296.52293.83681,400
Jul 23, 2024303.74305.01303.19303.41300.66630,000
Jul 22, 2024302.71304.08301.76303.84301.08876,500
Jul 19, 2024302.41303.20300.10300.56297.831,182,300
Jul 18, 2024305.94306.53301.35302.61299.87780,300
Jul 17, 2024306.02307.23304.88304.99302.22579,800
Jul 16, 2024308.21309.61307.82309.37306.56441,700
Jul 15, 2024307.47309.05306.29307.22304.43709,700
Jul 12, 2024304.93308.25304.80306.33303.551,032,400
Jul 11, 2024306.54307.21303.95304.41301.65629,300
Jul 10, 2024304.26306.48303.83306.34303.56563,300
Jul 9, 2024303.92304.24303.27303.37300.62427,800
Jul 8, 2024303.57303.83302.73303.30300.55352,300
Jul 5, 2024301.71303.19301.12303.03300.28923,400
Jul 3, 2024300.14301.60300.02301.29298.56372,600
Jul 2, 2024297.35300.17297.34300.17297.45729,400
Jul 1, 2024298.58298.65296.80298.15295.45607,600
Jun 28, 2024299.42300.83297.02297.54294.845,820,500
Jun 27, 2024298.26298.97297.80298.69295.98566,000
Jun 26, 2024297.30298.58296.91298.27295.56740,000
Jun 25, 2024297.45298.10296.68297.87295.17482,500
Jun 24, 2024297.49299.12296.94297.01294.32769,200
Jun 21, 2024297.80298.07296.72297.64294.94555,800
Jun 20, 2024299.20299.59297.03297.69294.99423,100
Jun 18, 2024298.02298.78297.83298.72296.01711,700
Jun 17, 2024295.46298.69295.01297.94295.241,738,400
Jun 14, 2024294.99295.75294.17295.75293.07466,500
Jun 13, 2024296.52296.52294.27295.68293.00516,300
Jun 12, 2024295.89296.94294.96295.52292.84874,000
Jun 11, 2024 0.733 Dividend
Jun 11, 2024291.66293.05290.29293.05290.391,205,000
Jun 10, 2024291.60293.26291.32293.06289.68437,200
Jun 7, 2024291.91293.61291.34292.13288.76572,600
Jun 6, 2024292.75293.10291.59292.59289.21683,900
Jun 5, 2024290.69292.69289.28292.61289.23399,200
Jun 4, 2024288.62289.69287.51289.33285.99760,700
Jun 3, 2024290.03290.08286.40289.07285.73590,200
May 31, 2024287.29289.12284.20288.86285.523,401,800
May 30, 2024287.42287.97285.88286.67283.362,367,400
May 29, 2024288.09288.94287.94288.24284.912,751,000
May 28, 2024291.06291.06289.02290.30286.95880,800
May 24, 2024289.36290.93289.02290.42287.07802,000
May 23, 2024292.65292.65287.94288.55285.22782,200
May 22, 2024291.48291.81289.75290.85287.49893,000
May 21, 2024290.69291.91290.67291.81288.44809,300
May 20, 2024290.95292.00290.76291.32287.96555,500
May 17, 2024290.55290.91289.76290.91287.551,284,800
May 16, 2024291.22291.96290.35290.40287.05517,200
May 15, 2024289.13291.34288.75291.20287.84754,400
May 14, 2024286.31287.89286.17287.60284.281,179,500
May 13, 2024287.18287.18285.84286.30282.99648,500

Related Tickers