iShares Russell 1000 ETF (IWB) Stock Price History
Historical prices from 2000 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
IWB Historical Performance
IWB Stock Price Trajectory (2000–2026)
As of July 29, 2026, iShares Russell 1000 ETF (IWB) trades at $405.60.
The stock reached its all-time high of $415.11 on June 2, 2026. From this peak, IWB has corrected -2.3%.
IWB Historical Price Data · from 2000
Rows 1–50 of 6,584| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-28 | 404.79 | 406.67 | 403.05 | 405.60 | 272K | +0.28% |
| 2026-07-27 | 407.47 | 407.90 | 402.88 | 404.46 | 288K | +0.07% |
| 2026-07-24 | 403.95 | 406.77 | 403.42 | 404.18 | 442K | +0.05% |
| 2026-07-23 | 404.30 | 406.20 | 402.20 | 403.98 | 423K | -1.16% |
| 2026-07-22 | 408.63 | 410.15 | 408.36 | 408.71 | 656K | -0.18% |
| 2026-07-21 | 408.02 | 409.68 | 407.15 | 409.43 | 234K | +0.84% |
| 2026-07-20 | 408.61 | 409.52 | 405.69 | 406.01 | 756K | -0.17% |
| 2026-07-17 | 405.72 | 409.01 | 405.52 | 406.71 | 404K | -1.02% |
| 2026-07-16 | 411.72 | 412.91 | 409.30 | 410.90 | 239K | -0.45% |
| 2026-07-15 | 412.62 | 413.46 | 410.53 | 412.74 | 352K | +0.31% |
| 2026-07-14 | 411.11 | 412.23 | 409.95 | 411.48 | 341K | +0.36% |
| 2026-07-13 | 411.57 | 412.59 | 409.34 | 410.01 | 317K | -0.75% |
| 2026-07-10 | 411.88 | 413.38 | 409.63 | 413.11 | 357K | +0.36% |
| 2026-07-09 | 409.19 | 411.96 | 408.45 | 411.61 | 499K | +0.82% |
| 2026-07-08 | 407.43 | 408.53 | 404.96 | 408.26 | 341K | -0.35% |
| 2026-07-07 | 411.24 | 411.71 | 408.56 | 409.71 | 233K | -0.55% |
| 2026-07-06 | 410.15 | 412.44 | 410.06 | 411.98 | 429K | +0.79% |
| 2026-07-02 | 409.93 | 412.17 | 405.84 | 408.75 | 534K | -0.03% |
| 2026-07-01 | 408.41 | 411.12 | 407.36 | 408.87 | 402K | -0.15% |
| 2026-06-30 | 406.28 | 410.14 | 406.28 | 409.50 | 422K | +0.79% |
| 2026-06-29 | 403.92 | 406.63 | 401.65 | 406.31 | 777K | +1.53% |
| 2026-06-26 | 399.28 | 403.55 | 398.46 | 400.20 | 774K | -0.30% |
| 2026-06-25 | 404.29 | 404.14 | 399.75 | 401.39 | 627K | -0.02% |
| 2026-06-24 | 402.27 | 404.95 | 400.25 | 401.47 | 555K | -0.02% |
| 2026-06-23 | 400.99 | 404.58 | 400.61 | 401.57 | 317K | -1.32% |
| 2026-06-22 | 408.56 | 409.99 | 406.29 | 406.95 | 644K | -0.36% |
| 2026-06-18 | 408.96 | 409.09 | 406.65 | 408.41 | 919K | +1.07% |
| 2026-06-17 | 409.55 | 410.26 | 403.25 | 404.08 | 869K | -1.26% |
| 2026-06-16 | 411.76 | 412.04 | 409.02 | 409.23 | 415K | -0.61% |
| 2026-06-15 | 410.15 | 412.82 | 410.15 | 411.73 | 590K | +1.51% |
| 2026-06-12 | 405.09 | 407.19 | 402.24 | 405.61 | 751K | +0.52% |
| 2026-06-11 | 398.45 | 404.78 | 396.50 | 403.53 | 1.01M | +1.70% |
| 2026-06-10 | 401.19 | 403.79 | 396.74 | 396.80 | 704K | -1.57% |
| 2026-06-09 | 406.19 | 408.29 | 395.13 | 403.11 | 569K | -0.24% |
| 2026-06-08 | 406.06 | 407.29 | 403.46 | 404.06 | 556K | +0.26% |
| 2026-06-05 | 410.80 | 411.21 | 401.93 | 403.01 | 685K | -2.58% |
| 2026-06-04 | 410.56 | 414.28 | 410.44 | 413.67 | 331K | +0.45% |
| 2026-06-03 | 414.08 | 414.35 | 411.58 | 411.83 | 521K | -0.71% |
| 2026-06-02 | 413.21 | 415.11 | 413.17 | 414.78 | 455K | +0.21% |
| 2026-06-01 | 412.21 | 414.89 | 411.75 | 413.93 | 572K | +0.25% |
| 2026-05-29 | 412.41 | 413.50 | 411.76 | 412.91 | 421K | +0.30% |
| 2026-05-28 | 409.13 | 412.04 | 408.65 | 411.66 | 375K | +0.58% |
| 2026-05-27 | 409.64 | 410.00 | 408.23 | 409.28 | 425K | -0.05% |
| 2026-05-26 | 409.10 | 410.31 | 408.32 | 409.47 | 592K | +0.70% |
| 2026-05-22 | 406.69 | 408.44 | 406.06 | 406.63 | 463K | +0.41% |
| 2026-05-21 | 402.58 | 406.05 | 401.77 | 404.95 | 997K | +0.22% |
| 2026-05-20 | 400.85 | 404.33 | 400.05 | 404.07 | 1.77M | +1.06% |
| 2026-05-19 | 400.35 | 401.93 | 398.63 | 399.84 | 472K | -0.63% |
| 2026-05-18 | 402.78 | 404.05 | 399.78 | 402.36 | 673K | -0.03% |
| 2026-05-15 | 404.32 | 404.83 | 402.01 | 402.47 | 796K | -1.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IWB — Frequently Asked Questions
Quick answers to the most common questions about buying IWB stock.
How has IWB stock performed recently?
IWB 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is IWB's all-time high price?
iShares Russell 1000 ETF reached $415.11 on 2026-06-02. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download IWB historical price data?
This page provides IWB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.