iShares Russell 1000 ETF (NY:IWB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	339.55	340.19	338.07	339.57	1,234,293	+2.10(+0.62%)
Jun 27, 2025	336.98	338.78	335.65	337.47	3,899,682	+1.24(+0.37%)
Jun 26, 2025	334.62	336.46	334.22	336.23	537,523	+2.77(+0.83%)
Jun 25, 2025	334.34	334.45	332.73	333.46	498,314	-0.04(-0.01%)
Jun 24, 2025	332.28	334.14	331.74	333.50	777,504	+3.64(+1.10%)
Jun 23, 2025	326.88	330.05	325.31	329.86	707,791	+3.57(+1.09%)
Jun 20, 2025	329.08	329.55	325.88	326.29	494,284	-1.18(-0.36%)
Jun 18, 2025	328.02	329.49	327.00	327.47	1,022,975	+0.16(+0.05%)
Jun 17, 2025	328.83	329.64	326.96	327.31	1,085,706	-2.86(-0.87%)
Jun 16, 2025	328.80	331.11	328.80	330.17	1,102,536	+3.18(+0.97%)
Jun 13, 2025	327.95	329.69	326.13	326.99	924,938	-3.80(-1.15%)
Jun 12, 2025	328.82	330.79	328.54	330.79	1,017,094	+1.03(+0.31%)
Jun 11, 2025	331.30	331.65	328.58	329.76	657,401	-0.85(-0.26%)
Jun 10, 2025	329.29	330.76	328.59	330.61	485,001	+1.81(+0.55%)
Jun 09, 2025	329.09	329.70	328.17	328.81	820,179	+0.18(+0.05%)
Jun 06, 2025	328.21	329.47	327.41	328.63	628,340	+3.31(+1.02%)
Jun 05, 2025	327.75	328.41	324.26	325.32	571,898	-1.42(-0.43%)
Jun 04, 2025	327.38	327.82	326.53	326.73	584,459	-0.05(-0.02%)
Jun 03, 2025	324.75	327.22	324.24	326.78	1,160,802	+2.27(+0.70%)
Jun 02, 2025	322.40	324.70	320.49	324.52	1,206,394	+1.27(+0.39%)
May 30, 2025	322.67	323.90	319.64	323.25	1,561,828	-0.21(-0.06%)
May 29, 2025	325.24	325.24	321.17	323.46	596,191	+1.44(+0.45%)
May 28, 2025	324.11	324.90	321.74	322.02	767,311	-1.91(-0.59%)
May 27, 2025	321.18	324.16	320.42	323.93	1,063,512	+6.34(+2.00%)
May 23, 2025	315.55	318.85	315.54	317.59	513,272	-1.79(-0.56%)
May 22, 2025	319.22	321.50	318.68	319.37	501,970	-0.12(-0.04%)
May 21, 2025	322.76	324.74	318.85	319.49	429,378	-5.43(-1.67%)
May 20, 2025	325.19	325.75	323.39	324.92	642,449	-1.42(-0.43%)
May 19, 2025	322.56	326.53	321.92	326.33	589,704	+0.45(+0.14%)
May 16, 2025	324.43	326.01	323.18	325.88	502,702	+2.09(+0.65%)
May 15, 2025	321.27	324.02	320.90	323.79	625,301	+1.40(+0.43%)
May 14, 2025	322.58	323.11	321.21	322.39	2,082,028	+0.44(+0.14%)
May 13, 2025	320.24	323.19	319.86	321.95	967,252	+2.21(+0.69%)
May 12, 2025	319.31	319.77	316.54	319.74	956,499	+10.29(+3.33%)
May 09, 2025	310.94	311.32	308.73	309.45	879,492	-0.27(-0.09%)
May 08, 2025	309.91	312.74	308.04	309.72	919,775	+2.23(+0.73%)
May 07, 2025	306.89	308.80	304.78	307.48	510,552	+1.16(+0.38%)
May 06, 2025	305.84	308.64	305.22	306.32	903,900	-2.39(-0.78%)
May 05, 2025	308.24	310.53	307.83	308.72	905,268	-1.64(-0.53%)
May 02, 2025	309.21	311.36	308.28	310.36	608,172	+4.55(+1.49%)