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 June 12, 2026, iShares Russell 1000 ETF (IWB) trades at $403.53.
The stock reached its all-time high of $415.11 on June 2, 2026. From this peak, IWB has corrected -2.8%.
IWB Historical Price Data · from 2000
Rows 1–50 of 6,553| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-05-14 | 405.48 | 408.38 | 405.47 | 407.56 | 396K | +0.80% |
| 2026-05-13 | 402.62 | 405.24 | 400.86 | 404.33 | 366K | +0.48% |
| 2026-05-12 | 402.06 | 402.67 | 398.99 | 402.41 | 465K | -0.18% |
| 2026-05-11 | 401.78 | 403.91 | 401.61 | 403.13 | 472K | +0.20% |
| 2026-05-08 | 401.20 | 402.65 | 400.81 | 402.33 | 504K | +0.73% |
| 2026-05-07 | 401.61 | 402.00 | 398.51 | 399.41 | 575K | -0.39% |
| 2026-05-06 | 397.87 | 401.33 | 397.87 | 400.98 | 471K | +1.41% |
| 2026-05-05 | 394.61 | 396.19 | 394.29 | 395.41 | 666K | +0.77% |
| 2026-05-04 | 393.42 | 394.73 | 390.86 | 392.39 | 891K | -0.38% |
| 2026-05-01 | 394.51 | 396.11 | 393.79 | 393.89 | 721K | +0.27% |
| 2026-04-30 | 390.12 | 393.36 | 388.37 | 392.83 | 651K | +1.02% |
| 2026-04-29 | 388.68 | 389.03 | 387.01 | 388.87 | 618K | -0.05% |
| 2026-04-28 | 389.35 | 389.99 | 387.89 | 389.07 | 492K | -0.53% |
| 2026-04-27 | 389.96 | 391.46 | 389.74 | 391.14 | 625K | +0.11% |
| 2026-04-24 | 389.31 | 390.90 | 387.99 | 390.70 | 621K | +0.71% |
| 2026-04-23 | 388.73 | 389.97 | 384.43 | 387.93 | 1.30M | -0.44% |
| 2026-04-22 | 388.84 | 389.69 | 388.20 | 389.66 | 624K | +0.98% |
| 2026-04-21 | 389.37 | 390.01 | 385.11 | 385.88 | 1.18M | -0.68% |
| 2026-04-20 | 388.22 | 389.01 | 387.00 | 388.52 | 977K | -0.10% |
| 2026-04-17 | 386.81 | 390.30 | 386.64 | 388.89 | 1.18M | +1.21% |
| 2026-04-16 | 384.01 | 384.92 | 382.68 | 384.24 | 1.06M | +0.24% |
| 2026-04-15 | 381.03 | 383.49 | 380.35 | 383.32 | 858K | +0.79% |
| 2026-04-14 | 377.13 | 380.49 | 376.88 | 380.32 | 748K | +1.13% |
| 2026-04-13 | 371.00 | 376.11 | 370.68 | 376.07 | 1.24M | +1.08% |
| 2026-04-10 | 373.56 | 373.61 | 371.58 | 372.04 | 850K | -0.15% |
| 2026-04-09 | 370.27 | 373.29 | 369.33 | 372.61 | 1.31M | +0.51% |
| 2026-04-08 | 370.94 | 371.46 | 368.32 | 370.73 | 886K | +2.55% |
| 2026-04-07 | 360.44 | 361.68 | 357.26 | 361.50 | 1.67M | +0.01% |
| 2026-04-06 | 359.80 | 361.82 | 359.61 | 361.46 | 1.50M | +0.45% |
| 2026-04-02 | 354.59 | 361.03 | 353.87 | 359.85 | 870K | +0.14% |
| 2026-04-01 | 358.72 | 361.24 | 358.16 | 359.36 | 2.04M | +0.79% |
What if you invested $1,000 in IWB 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in IWB be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs IWB Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationHow does IWB stack up against peers?
Compare business quality, growth, and profitability against top sector peers.
Compare NowIWB — 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.