AMEX · IWB

iShares Russell 1000 ETF

Financial Services · Asset Management

$422.37

Down-$1.22 (-0.29%)

Updated Aug 28, 2026, 11:49 PM

SID Score

6.3/10

Composite research score

Smart Money

56/100

Neutral

Price performance

IWB price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

IWB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$421.18	$423.02	$420.42	$422.37	255.66K
Aug 26, 2026	$418.95	$420.3528	$418.60	$419.64	217.73K
Aug 25, 2026	$419.95	$420.04	$418.20	$419.62	539.63K
Aug 24, 2026	$419.24	$419.26	$417.66	$418.37	332.25K
Aug 21, 2026	$420.02	$420.715	$418.7401	$419.69	296.65K
Aug 20, 2026	$419.74	$420.80	$417.545	$417.90	424.74K
Aug 19, 2026	$421.79	$423.11	$420.86	$421.34	402.46K
Aug 18, 2026	$421.24	$421.635	$419.98	$420.17	366.53K
Aug 17, 2026	$425.27	$425.50	$423.26	$423.33	1.03M
Aug 14, 2026	$426.52	$426.65	$424.85	$425.42	249.45K
Aug 13, 2026	$424.40	$426.92	$424.28	$426.04	290.34K
Aug 12, 2026	$424.65	$424.65	$422.54	$423.27	979.61K
Aug 11, 2026	$424.21	$424.21	$421.52	$422.02	417.08K
Aug 10, 2026	$422.89	$424.48	$422.73	$423.31	251.61K
Aug 7, 2026	$422.22	$423.76	$421.49	$423.44	416.41K
Aug 6, 2026	$421.04	$422.34	$419.92	$420.29	1.83M
Aug 5, 2026	$424.48	$424.94	$420.955	$421.16	599.63K
Aug 4, 2026	$416.04	$423.19	$416.04	$422.16	751.88K
Aug 3, 2026	$409.58	$414.98	$409.58	$414.59	279.87K
Jul 31, 2026	$407.55	$409.52	$403.48	$408.38	748.82K
Jul 30, 2026	$402.97	$406.245	$401.89	$405.80	508.61K