iShares Russell 1000 ETF

IWB
🏛️ usa →
363.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 209.45 210.53 208.32 210.52 1.7M
2022-12-29 208.68 211.45 208.49 211.01 1.2M
2022-12-28 209.82 210.78 207.12 207.21 1.5M
2022-12-27 210.59 210.77 208.91 209.77 0.8M
2022-12-23 209.08 210.66 208.07 210.65 1.2M
2022-12-22 210.74 210.90 206.23 209.41 1.3M
2022-12-21 210.94 213.16 210.59 212.47 1.0M
2022-12-20 208.48 210.26 207.85 209.32 1.0M
2022-12-19 211.09 211.18 208.08 209.03 1.5M
2022-12-16 212.04 212.66 209.69 210.89 2.2M
2022-12-15 216.26 216.54 212.61 213.40 1.2M
2022-12-14 219.98 222.10 217.18 218.98 1.5M
2022-12-13 224.68 224.79 218.66 220.26 1.3M
2022-12-12 216.85 219.53 216.29 219.49 0.9M
2022-12-09 217.30 218.67 216.22 216.34 1.1M
2022-12-08 217.28 218.62 216.40 217.86 1.1M
2022-12-07 216.13 217.59 215.56 216.12 1.3M
2022-12-06 219.62 219.98 215.34 216.59 1.4M
2022-12-05 222.45 222.94 219.06 219.88 1.3M
2022-12-02 221.34 224.66 221.34 224.17 1.0M
2022-12-01 224.88 225.81 222.94 224.49 1.2M
2022-11-30 217.50 224.34 216.57 224.31 1.5M
2022-11-29 217.98 218.75 216.60 217.56 0.9M
2022-11-28 219.69 220.64 217.43 217.93 1.0M
2022-11-25 221.09 221.76 221.09 221.44 0.3M
2022-11-23 219.76 221.75 219.76 221.44 0.6M
2022-11-22 218.00 220.08 217.29 219.97 0.7M
2022-11-21 217.06 217.80 216.09 217.10 0.9M
2022-11-18 218.91 219.02 216.43 217.94 0.5M
2022-11-17 215.02 217.42 214.82 217.06 1.3M
2022-11-16 218.91 219.16 217.55 217.94 0.8M
2022-11-15 221.22 221.88 217.85 219.92 1.0M
2022-11-14 218.80 220.63 217.64 217.87 1.4M
2022-11-11 217.85 220.31 217.06 219.80 1.1M
2022-11-10 213.50 217.72 212.68 217.53 1.3M
2022-11-09 208.96 209.67 205.56 205.88 1.1M
2022-11-08 209.78 212.14 207.94 210.27 1.1M
2022-11-07 207.94 209.51 206.80 209.15 1.1M
2022-11-04 207.73 208.76 203.75 207.19 1.3M
2022-11-03 204.57 206.36 203.24 204.58 2.3M
2022-11-02 211.96 214.29 206.63 206.71 1.1M
2022-11-01 215.07 215.31 211.55 212.10 1.5M
2022-10-31 213.06 214.19 212.44 212.92 1.9M
2022-10-28 209.50 214.68 209.50 214.47 1.0M
2022-10-27 211.27 212.38 209.28 209.65 1.0M
2022-10-26 210.25 213.77 210.22 210.69 1.2M
2022-10-25 208.38 212.35 208.38 212.19 1.0M
2022-10-24 207.05 209.14 205.39 208.46 1.1M
2022-10-21 201.02 206.45 200.40 206.13 1.4M
2022-10-20 202.91 205.48 200.98 201.54 1.7M
2022-10-19 203.52 205.14 201.51 203.17 1.8M
2022-10-18 206.58 207.16 202.86 204.80 1.0M
2022-10-17 200.74 203.01 200.74 202.41 2.0M
2022-10-14 203.16 204.22 196.81 197.21 1.7M
2022-10-13 193.01 202.70 192.01 201.83 1.6M
2022-10-12 197.76 198.59 196.66 196.94 1.8M
2022-10-11 197.98 200.45 196.23 197.48 2.7M
2022-10-10 201.11 201.22 197.49 198.86 1.1M
2022-10-07 204.10 204.10 199.45 200.54 1.3M
2022-10-06 207.60 209.33 206.04 206.38 1.5M
2022-10-05 206.37 209.64 204.86 208.31 1.2M
2022-10-04 205.76 208.83 205.68 208.76 1.7M
2022-10-03 199.04 203.37 198.13 202.29 2.6M
2022-09-30 199.59 201.85 197.03 197.33 2.5M
2022-09-29 202.23 202.37 198.28 200.10 1.7M
2022-09-28 200.68 205.27 199.82 204.19 5.0M
2022-09-27 202.87 203.99 198.79 200.12 1.8M
2022-09-26 201.68 203.97 199.87 200.52 2.1M
2022-09-23 204.98 205.17 201.04 203.62 1.3M
2022-09-22 209.00 209.31 206.87 207.23 0.9M
2022-09-21 214.11 216.00 209.31 209.31 1.1M
2022-09-20 213.65 214.18 211.54 213.04 1.4M
2022-09-19 212.07 215.61 212.01 215.54 0.7M
2022-09-16 213.65 214.24 212.13 213.89 2.4M
2022-09-15 217.42 219.20 215.18 215.99 0.7M
2022-09-14 218.37 219.09 216.40 218.34 1.1M
2022-09-13 222.30 222.72 216.85 217.52 0.8M
2022-09-12 225.92 227.70 225.90 227.27 0.8M
2022-09-09 222.73 225.35 222.58 224.89 0.5M
2022-09-08 218.23 221.32 217.59 221.20 0.8M
2022-09-07 215.53 220.02 215.31 219.56 1.3M
2022-09-06 217.14 217.44 214.29 215.51 0.8M
2022-09-02 220.91 221.56 215.45 216.43 0.9M
2022-09-01 216.87 218.82 215.12 218.68 1.7M
2022-08-31 220.95 221.67 218.25 218.31 1.0M
2022-08-30 223.17 223.19 218.75 220.01 0.7M
2022-08-29 222.37 224.21 221.71 222.32 0.6M
2022-08-26 231.64 231.93 223.92 223.99 0.5M
2022-08-25 229.24 231.75 228.86 231.72 0.4M
2022-08-24 227.50 229.26 227.04 228.43 0.5M
2022-08-23 228.16 229.34 227.34 227.55 0.7M
2022-08-22 230.05 230.35 227.60 228.15 0.5M
2022-08-19 234.71 234.82 232.42 232.92 0.4M
2022-08-18 235.84 236.74 235.07 236.27 0.3M
2022-08-17 235.41 237.25 234.54 235.72 0.5M
2022-08-16 236.57 238.76 236.04 237.63 0.3M
2022-08-15 234.78 237.47 234.78 237.18 0.6M
2022-08-12 233.60 236.36 233.07 236.26 0.7M
2022-08-11 233.97 235.32 231.96 232.30 1.0M
2022-08-10 231.48 232.52 230.55 232.38 0.6M
2022-08-09 228.12 228.24 226.69 227.26 0.5M
2022-08-08 229.34 231.08 227.91 228.51 0.9M
2022-08-05 226.22 228.89 226.09 228.51 0.6M
2022-08-04 228.83 229.16 227.80 228.73 0.4M
2022-08-03 226.60 229.52 226.25 228.80 0.7M
2022-08-02 225.49 227.87 224.53 225.19 0.4M
2022-08-01 225.51 227.93 225.03 226.55 1.3M
2022-07-29 224.45 227.60 224.16 227.02 1.0M
2022-07-28 221.24 224.18 219.36 223.85 0.9M
2022-07-27 217.49 222.02 217.21 221.07 0.8M
2022-07-26 217.14 217.14 214.91 215.40 1.6M
2022-07-25 218.39 218.64 216.90 218.15 0.7M
2022-07-22 220.18 221.13 216.68 217.93 0.9M
2022-07-21 217.84 220.19 216.27 220.19 0.9M
2022-07-20 216.25 218.76 215.76 218.01 0.7M
2022-07-19 212.79 216.55 212.48 216.27 0.8M
2022-07-18 213.99 214.41 209.87 210.46 1.3M
2022-07-15 210.60 212.17 209.41 212.09 0.9M
2022-07-14 206.05 208.40 204.41 208.01 0.6M
2022-07-13 207.09 210.48 206.41 208.89 1.3M
2022-07-12 211.63 212.94 208.87 209.85 0.7M
2022-07-11 212.72 213.24 211.36 211.75 0.8M
2022-07-08 213.42 215.56 212.67 214.40 0.7M
2022-07-07 212.30 215.06 212.02 214.70 1.2M
2022-07-06 210.65 212.65 209.29 211.23 1.6M
2022-07-05 207.33 210.80 205.52 210.80 2.3M
2022-07-01 207.24 210.37 206.09 210.04 1.7M
2022-06-30 207.26 209.72 205.11 207.76 1.7M
2022-06-29 210.31 210.72 208.57 209.69 0.8M
2022-06-28 215.37 216.87 209.93 210.01 1.1M
2022-06-27 215.82 215.82 213.76 214.38 1.1M
2022-06-24 210.39 215.13 210.34 215.02 1.9M
2022-06-23 207.38 208.91 205.57 208.55 1.3M
2022-06-22 204.04 208.61 204.04 206.26 1.1M
2022-06-21 204.95 207.41 204.84 206.52 2.1M
2022-06-17 201.31 203.49 199.56 201.64 1.4M
2022-06-16 203.41 203.61 199.58 201.03 1.3M
2022-06-15 207.17 210.80 204.36 208.12 1.5M
2022-06-14 206.68 207.46 203.38 205.12 3.0M
2022-06-13 208.71 209.64 204.85 205.83 2.1M
2022-06-10 217.36 217.63 214.26 214.30 1.6M
2022-06-09 225.47 226.34 220.84 220.87 0.7M
2022-06-08 228.27 229.40 226.45 226.91 0.8M
2022-06-07 225.22 229.62 224.87 229.42 1.0M
2022-06-06 228.83 229.64 226.44 227.06 0.9M
2022-06-03 227.42 228.27 225.82 226.35 0.9M
2022-06-02 225.50 230.20 224.48 230.12 0.7M
2022-06-01 228.58 229.29 224.05 225.63 1.4M
2022-05-31 228.00 229.36 225.87 227.39 1.9M
2022-05-27 224.84 229.01 224.81 228.96 1.2M
2022-05-26 219.50 224.34 219.49 223.33 0.9M
2022-05-25 215.84 220.03 215.68 218.92 1.5M
2022-05-24 216.26 217.33 212.99 216.65 0.9M
2022-05-23 216.55 219.15 215.14 218.73 1.0M
2022-05-20 216.86 217.20 209.78 214.88 1.4M
2022-05-19 214.01 217.26 213.32 214.80 1.3M
2022-05-18 222.10 222.38 215.12 215.91 1.3M
2022-05-17 223.57 224.87 221.53 224.73 0.6M
2022-05-16 220.30 222.35 219.11 220.21 1.0M
2022-05-13 218.13 222.20 217.95 221.31 1.5M
2022-05-12 213.92 217.76 211.84 215.71 1.3M
2022-05-11 218.95 222.19 215.31 215.67 2.0M
2022-05-10 222.48 223.30 216.89 219.54 2.4M
2022-05-09 223.45 223.70 218.07 218.95 2.0M
2022-05-06 227.39 228.73 223.63 226.66 1.2M
2022-05-05 234.61 234.61 226.03 228.32 1.5M
2022-05-04 230.57 237.40 228.44 236.94 1.4M
2022-05-03 229.31 231.58 228.73 230.25 1.5M
2022-05-02 227.66 229.94 224.01 229.18 3.4M
2022-04-29 234.22 235.62 227.36 227.91 1.1M
2022-04-28 233.18 237.44 230.63 236.34 1.4M
2022-04-27 230.59 233.56 229.42 230.66 1.8M
2022-04-26 235.61 235.70 230.14 230.18 0.9M
2022-04-25 234.05 237.17 231.75 236.99 1.0M
2022-04-22 241.60 241.60 235.28 235.51 0.7M
2022-04-21 247.99 248.99 241.63 242.20 0.7M
2022-04-20 247.24 247.82 245.55 246.04 1.7M
2022-04-19 242.08 246.85 242.08 246.38 1.0M
2022-04-18 241.82 243.26 240.96 242.18 0.7M
2022-04-14 245.65 246.29 242.38 242.44 0.5M
2022-04-13 242.47 245.92 242.35 245.50 0.5M
2022-04-12 245.17 246.65 241.60 242.55 0.5M
2022-04-11 245.63 245.79 243.07 243.36 0.7M
2022-04-08 247.54 249.05 246.49 247.32 1.7M
2022-04-07 246.70 249.15 245.13 248.01 0.5M
2022-04-06 247.31 248.32 245.37 247.05 0.9M
2022-04-05 252.31 253.65 249.16 249.60 1.5M
2022-04-04 251.22 253.24 250.84 253.20 1.1M
2022-04-01 251.23 251.23 248.92 251.11 0.8M
2022-03-31 253.50 254.12 249.92 250.07 2.0M
2022-03-30 255.16 255.60 252.80 253.99 0.6M
2022-03-29 254.37 256.17 253.28 255.89 0.8M
2022-03-28 250.22 252.39 249.08 252.39 0.7M
2022-03-25 249.70 250.70 248.31 250.54 0.7M
2022-03-24 247.17 249.61 246.50 249.61 0.3M
2022-03-23 248.48 249.42 246.70 246.70 1.0M
2022-03-22 247.75 250.47 247.69 250.01 0.4M
2022-03-21 247.05 248.21 244.88 247.00 0.6M
2022-03-18 243.48 247.34 243.03 247.06 0.9M
2022-03-17 240.04 244.34 239.77 244.34 0.7M
2022-03-16 237.60 241.09 235.00 241.02 0.9M
2022-03-15 231.74 235.79 231.32 235.44 1.7M
2022-03-14 232.74 234.73 229.82 230.51 1.3M
2022-03-11 236.86 237.52 232.26 232.51 0.7M
2022-03-10 234.26 236.22 232.92 235.76 0.8M
2022-03-09 235.28 237.92 234.43 236.79 1.0M
2022-03-08 231.89 236.48 229.68 230.48 2.0M
2022-03-07 238.92 239.25 231.93 232.05 0.9M
2022-03-04 239.88 240.04 237.09 239.35 0.9M
2022-03-03 244.31 244.87 240.68 241.78 0.8M
2022-03-02 240.23 244.27 239.71 243.40 1.7M
2022-03-01 242.06 243.00 237.43 239.00 0.9M
2022-02-28 240.09 243.59 239.42 242.70 1.7M
2022-02-25 238.16 243.10 237.44 242.97 1.0M
2022-02-24 227.61 238.03 227.48 237.71 1.6M
2022-02-23 239.72 240.18 233.51 233.82 0.9M
2022-02-22 239.59 241.61 236.19 238.27 1.1M
2022-02-18 242.73 243.42 239.54 240.82 0.9M
2022-02-17 246.22 246.45 242.25 242.53 0.5M
2022-02-16 246.86 248.91 245.59 248.03 0.9M
2022-02-15 246.55 248.12 246.27 247.92 0.5M
2022-02-14 244.41 245.29 241.91 243.89 0.7M
2022-02-11 249.59 250.94 243.82 244.72 0.8M
2022-02-10 250.67 254.50 248.47 249.61 0.6M
2022-02-09 252.41 254.14 252.41 253.94 0.6M
2022-02-08 247.56 250.62 246.92 250.01 0.5M
2022-02-07 249.04 250.03 247.22 247.86 0.5M
2022-02-04 247.16 250.85 245.77 248.70 2.0M
2022-02-03 249.34 250.71 246.67 247.12 1.1M
2022-02-02 252.77 253.63 250.91 253.15 0.8M
2022-02-01 250.00 251.60 247.77 251.22 1.6M
2022-01-31 244.20 249.64 243.55 249.54 1.1M
2022-01-28 239.29 244.50 236.59 244.39 1.3M
2022-01-27 242.40 244.45 237.56 238.45 1.3M
2022-01-26 244.40 246.08 237.47 239.78 1.3M
2022-01-25 240.15 243.66 236.82 240.71 1.1M
2022-01-24 239.08 244.24 232.98 243.98 1.4M
2022-01-21 246.67 248.25 242.63 242.70 1.4M
2022-01-20 251.78 254.52 247.35 247.68 1.2M
2022-01-19 254.05 254.83 250.26 250.44 1.0M
2022-01-18 254.95 255.30 252.40 252.86 1.1M
2022-01-14 256.04 257.96 254.97 257.83 1.5M
2022-01-13 262.19 262.53 257.18 257.71 1.5M
2022-01-12 262.01 262.96 260.37 261.50 0.5M
2022-01-11 258.42 261.08 256.78 260.94 0.6M
2022-01-10 256.99 258.56 253.31 258.39 1.4M
2022-01-07 260.02 260.80 257.99 258.84 0.8M
2022-01-06 259.77 261.65 258.26 259.95 1.2M
2022-01-05 265.33 265.69 259.92 259.92 0.9M
2022-01-04 266.65 267.13 264.34 265.44 0.9M
2022-01-03 265.28 266.11 263.79 266.11 0.9M