iShares Russell 1000 ETF (IWB)
416.11
-1.80
(-0.43%)
USD |
NYSEARCA |
Sep 14, 16:00
416.11
0.00 (0.00%)
After-Hours: 16:41
IWB Price : 416.11 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 418.07 | 418.99 | 417.61 | 417.91 | 636119.0 |
| Sep 10, 2026 | 414.61 | 415.69 | 413.92 | 414.32 | 516364.0 |
| Sep 09, 2026 | 418.32 | 418.32 | 416.29 | 417.13 | 612991.0 |
| Sep 08, 2026 | 420.94 | 421.20 | 418.70 | 419.05 | 325408.0 |
| Sep 04, 2026 | 422.30 | 422.75 | 420.94 | 421.50 | 333123.0 |
| Sep 03, 2026 | 420.38 | 423.60 | 420.07 | 423.06 | 407764.0 |
| Sep 02, 2026 | 417.06 | 419.18 | 416.60 | 418.43 | 200588.0 |
| Sep 01, 2026 | 417.16 | 418.36 | 415.58 | 416.56 | 274841.0 |
| Aug 31, 2026 | 420.07 | 420.32 | 418.56 | 419.88 | 1.113M |
| Aug 28, 2026 | 422.76 | 424.27 | 420.61 | 421.15 | 347686.0 |
| Aug 27, 2026 | 421.18 | 423.02 | 420.42 | 422.37 | 255661.0 |
| Aug 26, 2026 | 418.95 | 420.35 | 418.60 | 419.64 | 217731.0 |
| Aug 25, 2026 | 419.95 | 420.04 | 418.20 | 419.62 | 539630.0 |
| Aug 24, 2026 | 419.24 | 419.26 | 417.66 | 418.37 | 332249.0 |
| Aug 21, 2026 | 420.02 | 420.72 | 418.74 | 419.69 | 296645.0 |
| Aug 20, 2026 | 419.74 | 420.80 | 417.54 | 417.90 | 424740.0 |
| Aug 19, 2026 | 421.79 | 423.11 | 420.86 | 421.34 | 402457.0 |
| Aug 18, 2026 | 421.24 | 421.64 | 419.98 | 420.17 | 366533.0 |
| Aug 17, 2026 | 425.27 | 425.50 | 423.26 | 423.33 | 1.031M |
| Aug 14, 2026 | 426.52 | 426.65 | 424.85 | 425.42 | 249446.0 |
| Aug 13, 2026 | 424.40 | 426.92 | 424.28 | 426.04 | 290338.0 |
| Aug 12, 2026 | 424.65 | 424.65 | 422.54 | 423.27 | 979611.0 |
| Aug 11, 2026 | 424.21 | 424.21 | 421.52 | 422.02 | 417077.0 |
| Aug 10, 2026 | 422.89 | 424.48 | 422.73 | 423.31 | 251606.0 |
| Aug 07, 2026 | 422.22 | 423.76 | 421.49 | 423.44 | 416413.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median