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 November 6, 2026, iShares Russell 1000 ETF (IWB) trades at $401.06.
The stock reached its all-time high of $427.04 on October 6, 2026. From this peak, IWB has corrected -6.1%.
IWB Historical Price Data · from 2000
Rows 1–50 of 6,656| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-05 | 418.23 | 418.75 | 400.88 | 401.06 | 1.23M | -4.33% |
| 2026-11-04 | 417.19 | 420.51 | 417.19 | 419.20 | 401K | +1.55% |
| 2026-11-03 | 411.61 | 414.23 | 411.45 | 412.82 | 344K | +0.33% |
| 2026-11-02 | 415.10 | 417.61 | 411.11 | 411.45 | 575K | -0.39% |
| 2026-10-30 | 416.18 | 416.19 | 410.18 | 413.05 | 1.16M | -1.78% |
| 2026-10-29 | 419.63 | 421.16 | 418.95 | 420.52 | 292K | -0.28% |
| 2026-10-28 | 421.37 | 422.31 | 420.24 | 421.72 | 509K | +0.31% |
| 2026-10-27 | 419.12 | 421.15 | 418.00 | 420.41 | 790K | +0.56% |
| 2026-10-26 | 416.31 | 419.30 | 416.17 | 418.06 | 402K | +0.65% |
| 2026-10-23 | 415.15 | 417.05 | 414.35 | 415.35 | 350K | -0.46% |
| 2026-10-22 | 418.66 | 419.22 | 415.88 | 417.25 | 588K | -1.20% |
| 2026-10-21 | 421.29 | 423.02 | 419.82 | 422.30 | 302K | +0.59% |
| 2026-10-20 | 418.04 | 421.70 | 417.23 | 419.84 | 652K | +0.37% |
| 2026-10-19 | 418.79 | 420.49 | 418.01 | 418.29 | 515K | +0.36% |
| 2026-10-16 | 422.43 | 422.43 | 415.25 | 416.77 | 361K | -1.09% |
| 2026-10-15 | 418.00 | 421.98 | 417.15 | 421.35 | 360K | +0.38% |
| 2026-10-14 | 422.73 | 423.70 | 418.42 | 419.75 | 303K | -1.18% |
| 2026-10-13 | 424.55 | 425.29 | 423.63 | 424.78 | 191K | -0.04% |
| 2026-10-12 | 425.18 | 425.66 | 424.34 | 424.93 | 310K | -0.09% |
| 2026-10-09 | 423.74 | 425.74 | 423.32 | 425.33 | 308K | +0.67% |
| 2026-10-08 | 422.89 | 424.15 | 420.69 | 422.52 | 704K | -0.39% |
| 2026-10-07 | 423.59 | 424.60 | 422.30 | 424.19 | 252K | -0.35% |
| 2026-10-06 | 425.10 | 427.04 | 425.10 | 425.66 | 691K | +0.55% |
| 2026-10-05 | 420.69 | 424.16 | 420.29 | 423.33 | 637K | +0.74% |
| 2026-10-02 | 420.84 | 422.00 | 419.05 | 420.21 | 456K | +0.78% |
| 2026-10-01 | 417.21 | 417.90 | 414.26 | 416.97 | 396K | +0.20% |
| 2026-09-30 | 418.50 | 419.82 | 416.00 | 416.13 | 740K | -0.27% |
| 2026-09-29 | 418.60 | 418.60 | 415.99 | 417.26 | 504K | -0.10% |
| 2026-09-28 | 419.16 | 419.97 | 416.83 | 417.67 | 511K | -0.85% |
| 2026-09-25 | 419.96 | 421.59 | 418.46 | 421.23 | 389K | +0.53% |
| 2026-09-24 | 417.27 | 419.91 | 416.92 | 419.03 | 423K | -0.08% |
| 2026-09-23 | 422.24 | 422.24 | 418.80 | 419.35 | 256K | -0.73% |
| 2026-09-22 | 423.06 | 423.42 | 422.06 | 422.45 | 370K | -0.01% |
| 2026-09-21 | 418.77 | 423.23 | 418.62 | 422.48 | 339K | +1.55% |
| 2026-09-18 | 416.61 | 416.61 | 414.36 | 416.02 | 1.43M | +0.02% |
| 2026-09-17 | 416.43 | 416.43 | 414.67 | 415.92 | 361K | +1.10% |
| 2026-09-16 | 414.39 | 415.46 | 408.83 | 411.40 | 689K | -0.43% |
| 2026-09-15 | 414.74 | 414.87 | 412.54 | 413.19 | 273K | -0.69% |
| 2026-09-14 | 415.26 | 417.62 | 414.65 | 416.05 | 447K | -0.45% |
| 2026-09-11 | 418.07 | 418.99 | 417.61 | 417.91 | 636K | +0.87% |
| 2026-09-10 | 414.61 | 415.69 | 413.92 | 414.32 | 516K | -0.67% |
| 2026-09-09 | 418.32 | 418.32 | 416.29 | 417.13 | 613K | -0.46% |
| 2026-09-08 | 420.94 | 421.20 | 418.70 | 419.05 | 325K | -0.58% |
| 2026-09-04 | 422.30 | 422.75 | 420.94 | 421.50 | 333K | -0.37% |
| 2026-09-03 | 420.38 | 423.60 | 420.07 | 423.06 | 408K | +1.11% |
| 2026-09-02 | 417.06 | 419.19 | 416.60 | 418.43 | 201K | +0.45% |
| 2026-09-01 | 417.16 | 418.36 | 415.58 | 416.56 | 275K | -0.79% |
| 2026-08-31 | 420.07 | 420.32 | 418.56 | 419.88 | 1.11M | -0.30% |
| 2026-08-28 | 422.76 | 424.27 | 420.61 | 421.15 | 348K | -0.29% |
| 2026-08-27 | 421.18 | 423.02 | 420.42 | 422.37 | 256K | +0.65% |
IWB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 $427.04 on 2026-10-06. 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.