iShares Russell 1000 ETF (IWB)
418.37
-1.32
(-0.31%)
USD |
NYSEARCA |
Aug 24, 16:00
418.34
-0.03
(-0.01%)
After-Hours: 20:00
IWB Price : 418.37 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 421.04 | 422.34 | 419.92 | 420.29 | 1.827M |
| Aug 05, 2026 | 424.48 | 424.94 | 420.96 | 421.16 | 599634.0 |
| Aug 04, 2026 | 416.04 | 423.19 | 416.04 | 422.16 | 751877.0 |
| Aug 03, 2026 | 409.58 | 414.98 | 409.58 | 414.59 | 279869.0 |
| Jul 31, 2026 | 407.55 | 409.52 | 403.48 | 408.38 | 748816.0 |
| Jul 30, 2026 | 402.97 | 406.24 | 401.89 | 405.80 | 508607.0 |
| Jul 29, 2026 | 404.78 | 406.53 | 399.15 | 399.27 | 314640.0 |
| Jul 28, 2026 | 404.79 | 406.67 | 403.05 | 405.60 | 271832.0 |
| Jul 27, 2026 | 407.47 | 407.90 | 402.88 | 404.46 | 306143.0 |
| Jul 24, 2026 | 403.95 | 406.81 | 403.42 | 404.18 | 455627.0 |
| Jul 23, 2026 | 404.30 | 406.20 | 402.20 | 403.98 | 427831.0 |
| Jul 22, 2026 | 408.63 | 410.15 | 408.36 | 408.71 | 732062.0 |
| Jul 21, 2026 | 408.02 | 409.68 | 407.15 | 409.43 | 263225.0 |
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