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 September 20, 2026, iShares Russell 1000 ETF (IWB) trades at $416.02.
The stock reached its all-time high of $426.90 on August 13, 2026. From this peak, IWB has corrected -2.5%.
IWB Historical Price Data · from 2000
Rows 1–50 of 6,621| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-18 | 416.61 | 416.61 | 414.39 | 416.02 | 1.42M | +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 | 417.56 | 414.64 | 416.05 | 447K | -0.45% |
| 2026-09-11 | 418.07 | 418.98 | 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 | 418.71 | 419.05 | 324K | -0.58% |
| 2026-09-04 | 422.30 | 422.75 | 420.94 | 421.50 | 328K | -0.37% |
| 2026-09-03 | 420.38 | 423.60 | 420.07 | 423.06 | 383K | +1.11% |
| 2026-09-02 | 417.06 | 419.19 | 416.60 | 418.43 | 191K | +0.45% |
| 2026-09-01 | 417.16 | 418.36 | 415.61 | 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 | 424.19 | 420.61 | 421.15 | 348K | -0.29% |
| 2026-08-27 | 421.18 | 423.02 | 420.42 | 422.37 | 256K | +0.65% |
| 2026-08-26 | 418.95 | 420.35 | 418.61 | 419.64 | 218K | 0.00% |
| 2026-08-25 | 419.95 | 420.04 | 418.20 | 419.62 | 540K | +0.30% |
| 2026-08-24 | 419.24 | 419.26 | 417.66 | 418.37 | 332K | -0.31% |
| 2026-08-21 | 420.02 | 420.72 | 418.74 | 419.69 | 297K | +0.43% |
| 2026-08-20 | 419.74 | 420.71 | 417.55 | 417.90 | 358K | -0.82% |
| 2026-08-19 | 421.79 | 423.07 | 420.90 | 421.34 | 279K | +0.28% |
| 2026-08-18 | 421.24 | 421.63 | 420.00 | 420.17 | 363K | -0.75% |
| 2026-08-17 | 425.27 | 425.50 | 423.28 | 423.33 | 451K | -0.49% |
| 2026-08-14 | 426.52 | 426.65 | 424.85 | 425.42 | 248K | -0.15% |
| 2026-08-13 | 424.40 | 426.90 | 424.28 | 426.04 | 273K | +0.65% |
| 2026-08-12 | 424.65 | 424.65 | 422.56 | 423.27 | 965K | +0.30% |
| 2026-08-11 | 424.21 | 424.21 | 421.55 | 422.02 | 413K | -0.30% |
| 2026-08-10 | 422.89 | 424.46 | 422.73 | 423.31 | 227K | -0.03% |
| 2026-08-07 | 422.22 | 423.74 | 421.55 | 423.44 | 360K | +0.75% |
| 2026-08-06 | 421.04 | 422.29 | 419.93 | 420.29 | 430K | -0.21% |
| 2026-08-05 | 424.48 | 424.94 | 420.99 | 421.16 | 585K | -0.24% |
| 2026-08-04 | 416.04 | 423.19 | 416.04 | 422.16 | 473K | +1.83% |
| 2026-08-03 | 409.58 | 414.98 | 409.58 | 414.59 | 229K | +1.52% |
| 2026-07-31 | 407.55 | 409.51 | 403.49 | 408.38 | 452K | +0.64% |
| 2026-07-30 | 402.97 | 406.24 | 401.99 | 405.80 | 448K | +1.64% |
| 2026-07-29 | 404.78 | 406.50 | 399.18 | 399.27 | 303K | -1.56% |
| 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% |
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 $426.90 on 2026-08-13. 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.