iShares Russell 1000 ETF (IWB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 422.22 | 423.76 | 421.49 | 423.44 | +0.75% | 416,400 |
| 2026-08-06 | 421.04 | 422.34 | 419.92 | 420.29 | -0.21% | 1,827,500 |
| 2026-08-05 | 424.48 | 424.94 | 420.96 | 421.16 | -0.24% | 599,600 |
| 2026-08-04 | 416.04 | 423.19 | 416.04 | 422.16 | +1.83% | 751,800 |
| 2026-08-03 | 409.58 | 414.98 | 409.58 | 414.59 | +1.52% | 279,900 |
| 2026-07-31 | 407.55 | 409.52 | 403.48 | 408.38 | +0.64% | 748,800 |
| 2026-07-30 | 402.97 | 406.25 | 401.89 | 405.80 | +1.64% | 508,600 |
| 2026-07-29 | 404.78 | 406.53 | 399.15 | 399.27 | -1.56% | 314,500 |
| 2026-07-28 | 404.79 | 406.67 | 403.05 | 405.60 | +0.28% | 271,800 |
| 2026-07-27 | 407.47 | 407.90 | 402.89 | 404.46 | +0.07% | 306,000 |
| 2026-07-24 | 403.95 | 406.81 | 403.42 | 404.18 | +0.05% | 455,600 |
| 2026-07-23 | 404.30 | 406.20 | 402.20 | 403.98 | -1.16% | 427,800 |
| 2026-07-22 | 408.63 | 410.15 | 408.36 | 408.71 | -0.18% | 732,100 |
| 2026-07-21 | 408.02 | 409.68 | 407.15 | 409.43 | +0.84% | 263,200 |
| 2026-07-20 | 408.61 | 409.56 | 405.69 | 406.01 | -0.17% | 820,700 |
| 2026-07-17 | 405.72 | 409.01 | 405.52 | 406.71 | -1.02% | 477,300 |
| 2026-07-16 | 411.72 | 412.91 | 409.30 | 410.90 | -0.45% | 242,500 |
| 2026-07-15 | 412.62 | 413.47 | 410.53 | 412.74 | +0.31% | 357,600 |
| 2026-07-14 | 411.11 | 412.35 | 409.93 | 411.48 | +0.36% | 343,300 |
| 2026-07-13 | 411.57 | 412.63 | 409.33 | 410.01 | -0.75% | 319,400 |
| 2026-07-10 | 411.88 | 413.38 | 409.63 | 413.11 | +0.36% | 364,000 |
| 2026-07-09 | 409.19 | 411.96 | 408.45 | 411.61 | +0.82% | 503,000 |
| 2026-07-08 | 407.43 | 408.53 | 404.96 | 408.26 | -0.35% | 377,100 |
| 2026-07-07 | 411.24 | 411.72 | 408.56 | 409.71 | -0.55% | 238,000 |
| 2026-07-06 | 410.15 | 412.44 | 409.90 | 411.98 | +0.79% | 522,800 |
| 2026-07-02 | 409.93 | 412.17 | 405.84 | 408.75 | -0.03% | 579,600 |
| 2026-07-01 | 408.41 | 411.12 | 407.25 | 408.87 | -0.15% | 888,200 |
| 2026-06-30 | 406.28 | 410.25 | 406.28 | 409.50 | +0.79% | 650,400 |
| 2026-06-29 | 403.92 | 406.63 | 401.60 | 406.31 | +1.53% | 780,300 |
| 2026-06-26 | 399.28 | 403.59 | 398.43 | 400.20 | -0.30% | 1,648,900 |
| 2026-06-25 | 404.29 | 404.29 | 399.75 | 401.39 | -0.02% | 676,100 |
| 2026-06-24 | 402.27 | 405.01 | 400.25 | 401.47 | -0.02% | 555,000 |
| 2026-06-23 | 400.99 | 404.59 | 400.61 | 401.57 | -1.32% | 324,500 |
| 2026-06-22 | 408.56 | 409.99 | 406.29 | 406.95 | -0.36% | 748,300 |
| 2026-06-18 | 408.96 | 409.09 | 406.65 | 408.41 | +1.07% | 949,100 |
| 2026-06-17 | 409.55 | 410.26 | 403.25 | 404.08 | -1.26% | 886,000 |
| 2026-06-16 | 411.76 | 412.05 | 409.00 | 409.23 | -0.61% | 486,600 |
| 2026-06-15 | 410.15 | 412.82 | 410.14 | 411.73 | +1.51% | 598,800 |
| 2026-06-12 | 405.09 | 407.19 | 402.24 | 405.61 | +0.52% | 759,000 |
| 2026-06-11 | 398.45 | 404.80 | 396.44 | 403.53 | +1.70% | 1,024,100 |
| 2026-06-10 | 401.19 | 403.79 | 396.62 | 396.80 | -1.57% | 763,500 |
| 2026-06-09 | 406.19 | 408.29 | 395.13 | 403.11 | -0.24% | 607,000 |
| 2026-06-08 | 406.06 | 407.29 | 403.46 | 404.06 | +0.26% | 562,200 |
| 2026-06-05 | 410.80 | 411.24 | 401.93 | 403.01 | -2.58% | 707,100 |
| 2026-06-04 | 410.56 | 414.28 | 410.44 | 413.67 | +0.45% | 335,900 |
| 2026-06-03 | 414.08 | 414.35 | 411.53 | 411.83 | -0.71% | 597,900 |
| 2026-06-02 | 413.21 | 415.11 | 413.15 | 414.78 | +0.21% | 482,200 |
| 2026-06-01 | 412.21 | 414.89 | 411.74 | 413.93 | +0.25% | 578,700 |
| 2026-05-29 | 412.41 | 413.52 | 411.76 | 412.91 | +0.30% | 503,100 |
| 2026-05-28 | 409.13 | 412.04 | 408.65 | 411.66 | +0.58% | 377,800 |
| 2026-05-27 | 409.64 | 410.00 | 408.23 | 409.28 | -0.05% | 435,700 |
| 2026-05-26 | 409.10 | 410.31 | 408.32 | 409.47 | +0.70% | 592,000 |
| 2026-05-22 | 406.69 | 408.44 | 406.06 | 406.63 | +0.41% | 467,100 |
| 2026-05-21 | 402.58 | 406.05 | 401.77 | 404.95 | +0.22% | 1,001,400 |
| 2026-05-20 | 400.85 | 404.33 | 400.01 | 404.07 | +1.06% | 1,784,900 |
| 2026-05-19 | 400.35 | 401.93 | 398.63 | 399.84 | -0.63% | 471,500 |
| 2026-05-18 | 402.78 | 404.05 | 399.74 | 402.36 | -0.03% | 676,200 |
| 2026-05-15 | 404.32 | 404.83 | 401.99 | 402.47 | -1.25% | 876,700 |
| 2026-05-14 | 405.48 | 408.38 | 405.47 | 407.56 | +0.80% | 431,100 |
| 2026-05-13 | 402.62 | 405.24 | 400.86 | 404.33 | +0.48% | 425,900 |
| 2026-05-12 | 402.06 | 402.68 | 398.96 | 402.41 | -0.18% | 472,900 |
| 2026-05-11 | 401.78 | 403.91 | 401.61 | 403.13 | +0.20% | 476,400 |
| 2026-05-08 | 401.20 | 402.65 | 400.80 | 402.33 | +0.73% | 552,000 |
| 2026-05-07 | 401.61 | 402.01 | 398.51 | 399.41 | -0.39% | 583,200 |
| 2026-05-06 | 397.87 | 401.33 | 397.87 | 400.98 | +1.41% | 481,700 |
| 2026-05-05 | 394.61 | 396.19 | 394.27 | 395.41 | +0.77% | 667,000 |
| 2026-05-04 | 393.42 | 394.73 | 390.86 | 392.39 | -0.38% | 891,200 |
| 2026-05-01 | 394.51 | 396.11 | 393.79 | 393.89 | +0.27% | 721,900 |
| 2026-04-30 | 390.12 | 393.37 | 388.37 | 392.83 | +1.02% | 971,600 |
| 2026-04-29 | 388.68 | 389.07 | 387.01 | 388.87 | -0.05% | 618,000 |
| 2026-04-28 | 389.35 | 390.00 | 387.89 | 389.07 | -0.53% | 510,500 |
| 2026-04-27 | 389.96 | 391.47 | 389.74 | 391.14 | +0.11% | 636,400 |
| 2026-04-24 | 389.31 | 390.90 | 387.98 | 390.70 | +0.71% | 685,400 |
| 2026-04-23 | 388.73 | 389.97 | 384.43 | 387.93 | -0.44% | 1,304,200 |
| 2026-04-22 | 388.84 | 389.69 | 388.20 | 389.66 | +0.98% | 1,615,100 |
| 2026-04-21 | 389.37 | 390.01 | 385.11 | 385.88 | -0.68% | 1,183,700 |
| 2026-04-20 | 388.22 | 389.01 | 387.00 | 388.52 | -0.10% | 976,800 |
| 2026-04-17 | 386.81 | 390.30 | 386.63 | 388.89 | +1.21% | 1,565,200 |
| 2026-04-16 | 384.01 | 384.92 | 382.61 | 384.24 | +0.24% | 1,062,200 |
| 2026-04-15 | 381.03 | 383.49 | 380.35 | 383.32 | +0.79% | 862,300 |
| 2026-04-14 | 377.13 | 380.49 | 376.89 | 380.32 | +1.13% | 853,900 |
| 2026-04-13 | 371.00 | 376.13 | 370.68 | 376.07 | +1.08% | 1,427,300 |
| 2026-04-10 | 373.56 | 373.70 | 371.58 | 372.04 | -0.15% | 850,100 |
| 2026-04-09 | 370.27 | 373.29 | 369.28 | 372.61 | +0.51% | 1,351,600 |
| 2026-04-08 | 370.94 | 371.46 | 368.32 | 370.73 | +2.55% | 899,500 |
| 2026-04-07 | 360.44 | 361.68 | 357.24 | 361.50 | +0.01% | 1,677,700 |
| 2026-04-06 | 359.80 | 361.82 | 359.61 | 361.46 | +0.45% | 1,504,000 |
| 2026-04-02 | 354.59 | 361.05 | 353.87 | 359.85 | +0.14% | 897,800 |
| 2026-04-01 | 358.72 | 361.25 | 358.16 | 359.36 | +0.79% | 2,061,100 |
| 2026-03-31 | 350.47 | 357.41 | 349.97 | 356.56 | +2.85% | 5,133,100 |
| 2026-03-30 | 351.02 | 351.21 | 345.21 | 346.67 | -0.37% | 2,627,100 |
| 2026-03-27 | 352.57 | 352.57 | 347.25 | 347.95 | -1.70% | 2,381,300 |
| 2026-03-26 | 357.65 | 359.27 | 353.76 | 353.98 | -1.69% | 1,985,500 |
| 2026-03-25 | 361.30 | 362.39 | 358.61 | 360.06 | +0.57% | 3,294,900 |
| 2026-03-24 | 356.91 | 360.17 | 356.16 | 358.01 | -0.38% | 1,717,400 |
| 2026-03-23 | 360.39 | 363.21 | 358.51 | 359.37 | +1.25% | 4,740,900 |
| 2026-03-20 | 359.92 | 359.92 | 353.23 | 354.95 | -1.58% | 7,407,700 |
| 2026-03-19 | 358.84 | 362.36 | 358.07 | 360.65 | -0.24% | 1,727,100 |
| 2026-03-18 | 365.23 | 366.02 | 361.42 | 361.52 | -1.36% | 1,559,400 |
| 2026-03-17 | 367.14 | 368.52 | 366.14 | 366.49 | +0.05% | 1,011,500 |
| 2026-03-16 | 365.91 | 367.92 | 365.28 | 366.29 | +1.01% | 1,706,400 |
| 2026-03-13 | 366.25 | 368.06 | 362.04 | 362.62 | -0.54% | 1,513,800 |
| 2026-03-12 | 367.69 | 367.79 | 364.51 | 364.59 | -1.57% | 4,114,900 |
| 2026-03-11 | 371.19 | 372.38 | 368.74 | 370.42 | -0.12% | 1,487,800 |
| 2026-03-10 | 371.41 | 374.43 | 369.65 | 370.85 | -0.22% | 1,379,900 |
| 2026-03-09 | 365.06 | 372.51 | 362.81 | 371.67 | +0.85% | 2,172,500 |
| 2026-03-06 | 369.05 | 370.42 | 366.97 | 368.55 | -1.31% | 1,213,300 |
| 2026-03-05 | 373.90 | 375.92 | 370.38 | 373.45 | -0.59% | 1,486,200 |
| 2026-03-04 | 373.92 | 376.66 | 372.64 | 375.66 | +0.67% | 1,080,700 |
| 2026-03-03 | 370.25 | 374.41 | 366.99 | 373.15 | -0.94% | 1,994,500 |
| 2026-03-02 | 372.30 | 377.82 | 372.00 | 376.68 | +0.11% | 1,682,500 |
| 2026-02-27 | 374.39 | 376.63 | 373.75 | 376.26 | -0.48% | 1,421,600 |
| 2026-02-26 | 379.87 | 379.87 | 375.26 | 378.09 | -0.41% | 1,163,600 |
| 2026-02-25 | 378.13 | 379.99 | 378.02 | 379.63 | +0.78% | 677,500 |
| 2026-02-24 | 373.39 | 377.17 | 372.61 | 376.70 | +0.77% | 910,500 |
| 2026-02-23 | 377.07 | 378.04 | 372.64 | 373.81 | -1.11% | 2,173,200 |
| 2026-02-20 | 374.08 | 378.27 | 373.88 | 378.00 | +0.66% | 1,787,700 |
| 2026-02-19 | 375.07 | 376.22 | 373.75 | 375.51 | -0.20% | 1,092,800 |
| 2026-02-18 | 375.13 | 377.86 | 374.31 | 376.28 | +0.53% | 1,959,400 |
| 2026-02-17 | 372.86 | 375.43 | 370.41 | 374.31 | +0.15% | 1,624,200 |
| 2026-02-13 | 373.52 | 376.22 | 371.25 | 373.74 | +0.12% | 1,850,700 |
| 2026-02-12 | 380.47 | 381.09 | 372.76 | 373.29 | -1.58% | 1,912,000 |
| 2026-02-11 | 381.96 | 382.22 | 377.68 | 379.30 | -0.06% | 885,700 |
| 2026-02-10 | 380.88 | 381.84 | 379.23 | 379.52 | -0.22% | 797,600 |
| 2026-02-09 | 377.86 | 381.31 | 377.31 | 380.36 | +0.48% | 859,400 |
| 2026-02-06 | 373.04 | 379.35 | 372.95 | 378.54 | +2.03% | 1,112,700 |
| 2026-02-05 | 372.74 | 374.43 | 370.10 | 371.01 | -1.25% | 1,521,700 |
| 2026-02-04 | 377.84 | 378.47 | 373.20 | 375.69 | -0.43% | 1,832,900 |
| 2026-02-03 | 380.96 | 381.42 | 374.27 | 377.31 | -0.86% | 990,400 |
| 2026-02-02 | 377.34 | 381.32 | 377.11 | 380.57 | +0.56% | 955,800 |
| 2026-01-30 | 378.66 | 379.87 | 376.00 | 378.46 | -0.43% | 2,043,100 |
| 2026-01-29 | 381.51 | 381.89 | 375.07 | 380.09 | -0.23% | 1,491,700 |
| 2026-01-28 | 382.09 | 382.34 | 380.18 | 380.96 | -0.08% | 1,643,800 |
| 2026-01-27 | 380.69 | 381.73 | 380.19 | 381.28 | +0.40% | 603,100 |
| 2026-01-26 | 378.63 | 380.54 | 378.47 | 379.77 | +0.44% | 976,400 |
| 2026-01-23 | 377.82 | 379.02 | 377.14 | 378.10 | +0.00% | 1,978,500 |
| 2026-01-22 | 378.49 | 379.27 | 377.03 | 378.09 | +0.52% | 1,289,500 |
| 2026-01-21 | 373.03 | 377.96 | 372.25 | 376.12 | +1.16% | 2,636,600 |
| 2026-01-20 | 374.13 | 375.78 | 371.38 | 371.79 | -2.02% | 2,842,400 |
| 2026-01-16 | 380.61 | 380.78 | 378.63 | 379.44 | -0.07% | 3,277,100 |
| 2026-01-15 | 380.98 | 381.52 | 379.25 | 379.69 | +0.27% | 3,008,200 |
| 2026-01-14 | 378.90 | 379.39 | 376.42 | 378.66 | -0.47% | 1,829,300 |
| 2026-01-13 | 381.51 | 381.71 | 379.16 | 380.43 | -0.20% | 1,352,100 |
| 2026-01-12 | 378.84 | 381.59 | 378.73 | 381.20 | +0.16% | 1,576,900 |
| 2026-01-09 | 378.79 | 381.20 | 377.93 | 380.58 | +0.63% | 1,396,700 |
| 2026-01-08 | 377.80 | 378.77 | 377.01 | 378.19 | -0.01% | 1,640,400 |
| 2026-01-07 | 379.55 | 380.48 | 378.02 | 378.22 | -0.32% | 1,530,600 |
| 2026-01-06 | 377.21 | 379.72 | 377.10 | 379.45 | +0.64% | 1,341,700 |
| 2026-01-05 | 376.17 | 377.97 | 376.12 | 377.05 | +0.73% | 1,347,700 |
| 2026-01-02 | 375.44 | 376.06 | 372.57 | 374.33 | +0.24% | 922,100 |
| 2025-12-31 | 376.43 | 376.43 | 373.29 | 373.44 | -0.73% | 612,100 |
| 2025-12-30 | 376.67 | 377.18 | 376.10 | 376.20 | -0.15% | 737,600 |
| 2025-12-29 | 376.59 | 377.63 | 375.83 | 376.75 | -0.36% | 1,089,500 |
| 2025-12-26 | 378.32 | 378.86 | 377.58 | 378.10 | -0.03% | 602,700 |
| 2025-12-24 | 376.93 | 378.50 | 376.81 | 378.20 | +0.35% | 445,400 |
| 2025-12-23 | 374.89 | 377.03 | 374.89 | 376.87 | +0.36% | 802,400 |
| 2025-12-22 | 374.77 | 375.77 | 374.39 | 375.53 | +0.69% | 1,004,700 |
| 2025-12-19 | 370.96 | 373.38 | 370.88 | 372.97 | +0.90% | 1,569,400 |
| 2025-12-18 | 370.34 | 372.03 | 368.86 | 369.66 | +0.74% | 814,800 |
| 2025-12-17 | 371.51 | 371.77 | 366.87 | 366.93 | -1.06% | 1,576,700 |
| 2025-12-16 | 371.17 | 372.18 | 368.82 | 370.86 | -0.60% | 1,259,600 |
| 2025-12-15 | 375.78 | 375.78 | 372.41 | 373.08 | -0.18% | 1,200,900 |
| 2025-12-12 | 377.45 | 377.81 | 372.44 | 373.77 | -1.09% | 1,725,700 |
| 2025-12-11 | 375.59 | 378.00 | 374.26 | 377.88 | +0.29% | 1,114,400 |
| 2025-12-10 | 374.00 | 377.70 | 373.35 | 376.79 | +0.71% | 2,448,000 |
| 2025-12-09 | 374.24 | 375.58 | 373.98 | 374.15 | -0.11% | 2,134,800 |
| 2025-12-08 | 376.29 | 376.45 | 373.50 | 374.57 | -0.32% | 1,986,700 |
| 2025-12-05 | 375.73 | 377.29 | 375.19 | 375.77 | +0.20% | 958,500 |
| 2025-12-04 | 375.67 | 375.67 | 373.48 | 375.03 | +0.10% | 1,082,700 |
| 2025-12-03 | 372.89 | 375.29 | 372.47 | 374.66 | +0.35% | 714,200 |
| 2025-12-02 | 373.77 | 374.62 | 372.24 | 373.34 | +0.15% | 1,069,100 |
| 2025-12-01 | 372.01 | 374.28 | 371.35 | 372.77 | -0.45% | 937,400 |
| 2025-11-28 | 373.03 | 374.64 | 372.86 | 374.44 | +0.53% | 1,007,800 |
| 2025-11-26 | 371.24 | 373.51 | 370.88 | 372.46 | +0.73% | 653,500 |
| 2025-11-25 | 365.96 | 370.42 | 363.96 | 369.77 | +1.00% | 699,300 |
| 2025-11-24 | 362.76 | 366.72 | 362.18 | 366.12 | +1.47% | 1,842,000 |
| 2025-11-21 | 358.35 | 363.70 | 356.30 | 360.83 | +1.06% | 1,186,300 |
| 2025-11-20 | 368.25 | 369.62 | 356.67 | 357.03 | -1.57% | 978,700 |
| 2025-11-19 | 361.89 | 365.19 | 360.61 | 362.74 | +0.38% | 884,900 |
| 2025-11-18 | 362.10 | 364.00 | 358.95 | 361.36 | -0.77% | 1,183,300 |
| 2025-11-17 | 366.67 | 368.72 | 362.28 | 364.16 | -1.01% | 559,700 |
| 2025-11-14 | 364.28 | 369.99 | 363.18 | 367.88 | -0.04% | 1,685,100 |
| 2025-11-13 | 372.65 | 372.97 | 367.14 | 368.04 | -1.70% | 1,706,700 |
| 2025-11-12 | 375.17 | 375.32 | 373.23 | 374.39 | +0.07% | 1,376,900 |
| 2025-11-11 | 372.34 | 374.48 | 371.91 | 374.14 | +0.27% | 1,704,600 |
| 2025-11-10 | 371.21 | 373.70 | 369.98 | 373.15 | +1.51% | 840,300 |
| 2025-11-07 | 365.44 | 367.73 | 362.17 | 367.60 | +0.16% | 881,300 |
| 2025-11-06 | 370.60 | 370.97 | 366.16 | 367.03 | -1.08% | 537,000 |
| 2025-11-05 | 369.62 | 372.82 | 369.22 | 371.04 | +0.38% | 805,600 |
| 2025-11-04 | 370.00 | 372.31 | 369.33 | 369.64 | -1.19% | 632,800 |
| 2025-11-03 | 375.60 | 375.60 | 372.23 | 374.08 | +0.10% | 651,600 |
| 2025-10-31 | 375.08 | 375.08 | 372.04 | 373.71 | +0.36% | 864,500 |
| 2025-10-30 | 374.19 | 375.56 | 372.20 | 372.37 | -1.01% | 506,500 |
| 2025-10-29 | 377.29 | 377.77 | 374.12 | 376.17 | -0.10% | 1,330,200 |
| 2025-10-28 | 377.03 | 377.53 | 375.55 | 376.54 | +0.17% | 833,000 |
| 2025-10-27 | 374.75 | 376.04 | 374.32 | 375.91 | +1.17% | 459,800 |
| 2025-10-24 | 371.37 | 372.39 | 371.08 | 371.57 | +0.80% | 730,600 |
| 2025-10-23 | 366.63 | 369.27 | 366.49 | 368.61 | +0.63% | 435,000 |
| 2025-10-22 | 368.89 | 368.89 | 363.93 | 366.31 | -0.62% | 737,200 |
| 2025-10-21 | 368.56 | 369.50 | 367.68 | 368.61 | +0.06% | 1,067,600 |
| 2025-10-20 | 366.27 | 368.91 | 366.27 | 368.39 | +1.05% | 288,400 |
| 2025-10-17 | 361.81 | 365.23 | 361.08 | 364.57 | +0.53% | 794,600 |
| 2025-10-16 | 366.35 | 367.08 | 360.83 | 362.66 | -0.70% | 892,000 |
| 2025-10-15 | 366.49 | 368.07 | 362.09 | 365.20 | +0.42% | 547,400 |
| 2025-10-14 | 360.79 | 365.68 | 358.64 | 363.66 | -0.10% | 662,400 |
| 2025-10-13 | 362.63 | 364.75 | 362.21 | 364.04 | +1.58% | 458,200 |
| 2025-10-10 | 368.88 | 369.85 | 358.29 | 358.39 | -2.69% | 2,517,900 |
| 2025-10-09 | 369.80 | 369.87 | 367.29 | 368.29 | -0.32% | 593,300 |
| 2025-10-08 | 368.08 | 369.57 | 367.45 | 369.46 | +0.61% | 692,400 |
| 2025-10-07 | 369.35 | 369.55 | 366.32 | 367.23 | -0.44% | 488,300 |
| 2025-10-06 | 368.88 | 369.35 | 367.62 | 368.84 | +0.37% | 504,200 |
| 2025-10-03 | 367.99 | 369.33 | 366.84 | 367.47 | +0.01% | 736,500 |
| 2025-10-02 | 367.99 | 367.99 | 365.97 | 367.43 | +0.15% | 479,800 |
| 2025-10-01 | 364.22 | 367.36 | 364.14 | 366.87 | +0.38% | 714,000 |
| 2025-09-30 | 364.19 | 365.92 | 363.20 | 365.48 | +0.27% | 2,502,800 |
| 2025-09-29 | 365.06 | 365.41 | 363.62 | 364.49 | +0.25% | 755,100 |
| 2025-09-26 | 362.33 | 363.75 | 361.49 | 363.59 | +0.61% | 551,300 |
| 2025-09-25 | 361.30 | 362.08 | 359.44 | 361.40 | -0.49% | 477,700 |
| 2025-09-24 | 365.30 | 365.30 | 362.53 | 363.19 | -0.38% | 695,300 |
| 2025-09-23 | 366.62 | 366.84 | 363.96 | 364.56 | -0.52% | 779,700 |
| 2025-09-22 | 364.24 | 366.75 | 364.02 | 366.46 | +0.44% | 905,200 |
| 2025-09-19 | 364.72 | 365.44 | 363.15 | 364.84 | +0.42% | 1,990,800 |
| 2025-09-18 | 363.12 | 364.73 | 362.24 | 363.32 | +0.53% | 1,308,000 |
| 2025-09-17 | 361.96 | 363.05 | 358.71 | 361.40 | -0.13% | 578,500 |
| 2025-09-16 | 362.78 | 362.78 | 361.32 | 361.87 | -0.37% | 809,600 |
| 2025-09-15 | 362.81 | 363.47 | 362.51 | 363.22 | +0.48% | 1,229,600 |
| 2025-09-12 | 361.92 | 362.42 | 361.18 | 361.49 | -0.10% | 850,700 |
| 2025-09-11 | 359.93 | 362.14 | 359.61 | 361.85 | +0.85% | 643,200 |
| 2025-09-10 | 359.73 | 360.05 | 357.83 | 358.79 | +0.29% | 714,400 |
| 2025-09-09 | 357.29 | 358.10 | 356.09 | 357.76 | +0.17% | 2,083,800 |
| 2025-09-08 | 356.97 | 357.58 | 356.22 | 357.17 | +0.32% | 1,380,200 |
| 2025-09-05 | 358.44 | 358.74 | 353.82 | 356.04 | -0.22% | 996,700 |
| 2025-09-04 | 354.32 | 356.89 | 353.71 | 356.83 | +0.84% | 783,400 |
| 2025-09-03 | 353.48 | 354.11 | 352.08 | 353.86 | +0.50% | 576,600 |
| 2025-09-02 | 350.32 | 352.29 | 349.22 | 352.11 | -0.73% | 785,100 |
| 2025-08-29 | 356.12 | 356.19 | 353.60 | 354.71 | -0.57% | 2,787,500 |
| 2025-08-28 | 355.89 | 357.09 | 354.97 | 356.73 | +0.36% | 928,500 |
| 2025-08-27 | 354.34 | 355.81 | 354.10 | 355.46 | +0.27% | 444,000 |
| 2025-08-26 | 352.95 | 354.68 | 352.69 | 354.49 | +0.41% | 681,300 |
| 2025-08-25 | 354.00 | 354.51 | 353.01 | 353.06 | -0.41% | 1,038,400 |
| 2025-08-22 | 349.98 | 355.32 | 349.98 | 354.53 | +1.59% | 548,600 |
| 2025-08-21 | 349.18 | 350.18 | 347.94 | 348.98 | -0.35% | 677,000 |
| 2025-08-20 | 351.03 | 351.10 | 347.42 | 350.20 | -0.30% | 556,900 |
| 2025-08-19 | 353.15 | 353.68 | 350.53 | 351.25 | -0.57% | 854,600 |
| 2025-08-18 | 352.98 | 353.49 | 352.65 | 353.27 | +0.01% | 1,030,100 |
| 2025-08-15 | 354.83 | 354.83 | 352.95 | 353.25 | -0.22% | 878,200 |
| 2025-08-14 | 353.01 | 354.36 | 352.70 | 354.02 | -0.07% | 508,100 |
| 2025-08-13 | 354.22 | 354.73 | 353.00 | 354.27 | +0.39% | 795,700 |
| 2025-08-12 | 350.40 | 352.98 | 349.70 | 352.90 | +1.14% | 580,000 |
| 2025-08-11 | 349.85 | 350.63 | 348.30 | 348.92 | -0.22% | 650,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.03%). Worst month: Dec (-1.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Russell 1000 ETF's (IWB) latest close?
423.44 on 2026-08-07, from the Closelook data lake's daily price record.
What is IWB's 52-week high and low?
424.94 high and 345.21 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Russell 1000 ETF's strongest and weakest month historically?
Historically, IWB's strongest calendar month has been Nov (average +5.03%) and its weakest Dec (average -1.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.