Skip to main content
logo
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
387.57
-2.38 (-0.61%)
Mar 5, 2026, 4:00 PM EST - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026388.23390.29384.33387.57387.57-0.61%352,444
Mar 4, 2026388.61391.17387.32389.95389.950.68%303,721
Mar 3, 2026384.46388.74380.96387.33387.33-0.97%729,091
Mar 2, 2026386.66392.36386.27391.12391.120.12%391,720
Feb 27, 2026389.08391.00388.18390.66390.66-0.52%311,277
Feb 26, 2026394.27394.27389.78392.69392.69-0.39%184,142
Feb 25, 2026392.74394.57392.52394.21394.210.77%198,971
Feb 24, 2026387.74391.75386.97391.20391.200.80%347,865
Feb 23, 2026391.49392.65386.95388.09388.09-1.16%223,006
Feb 20, 2026388.59392.98388.47392.65392.650.61%353,320
Feb 19, 2026389.27390.77388.22390.28390.28-0.12%156,801
Feb 18, 2026389.63392.58389.02390.76390.760.51%193,720
Feb 17, 2026387.13390.00384.70388.78388.780.12%634,556
Feb 13, 2026388.08390.86385.85388.30388.300.17%551,946
Feb 12, 2026395.34395.84387.07387.63387.63-1.59%347,978
Feb 11, 2026396.83397.03392.34393.91393.91-0.03%295,090
Feb 10, 2026395.71396.65393.94394.03394.03-0.27%127,844
Feb 9, 2026392.43396.03392.43395.11395.110.49%239,661
Feb 6, 2026387.44394.00387.44393.18393.182.11%195,683
Feb 5, 2026386.85388.60384.23385.07385.07-1.25%174,951
Feb 4, 2026392.64393.03387.32389.96389.96-0.47%293,365
Feb 3, 2026395.39395.92388.45391.82391.82-0.77%305,741
Feb 2, 2026391.57395.76391.44394.86394.860.56%257,354
Jan 30, 2026393.17394.31390.31392.67392.67-0.50%313,724
Jan 29, 2026395.89396.30389.39394.64394.64-0.19%188,747
Jan 28, 2026396.89397.05394.70395.40395.40-0.11%203,620
Jan 27, 2026395.12396.27394.70395.84395.840.29%106,834
Jan 26, 2026393.14395.02393.11394.71394.710.51%223,880
Jan 23, 2026392.75393.67391.86392.71392.71-0.12%117,200
Jan 22, 2026393.35394.30392.03393.18393.180.54%265,400
Jan 21, 2026387.57392.74386.83391.06391.061.22%301,902
Jan 20, 2026388.55390.32385.86386.36386.36-1.94%315,562
Jan 16, 2026395.27395.29393.25394.01394.01-0.08%209,774
Jan 15, 2026395.56396.11393.97394.31394.310.30%190,968
Jan 14, 2026393.42393.57390.77393.13393.13-0.39%153,506
Jan 13, 2026395.81395.98393.46394.67394.67-0.24%129,032
Jan 12, 2026393.26395.87393.26395.60395.600.21%197,335
Jan 9, 2026392.92395.47392.31394.77394.770.63%128,066
Jan 8, 2026391.81393.02391.10392.31392.310.02%157,101
Jan 7, 2026393.86394.51391.99392.24392.24-0.32%678,088
Jan 6, 2026391.05393.70390.86393.50393.500.68%741,824
Jan 5, 2026389.70391.67389.70390.86390.860.77%181,819
Jan 2, 2026388.83389.53386.01387.87387.870.26%283,328
Dec 31, 2025390.08390.08386.71386.85386.85-0.74%276,376
Dec 30, 2025390.37390.68389.63389.73389.73-0.16%471,729
Dec 29, 2025390.06391.30389.51390.34390.34-0.38%142,422
Dec 26, 2025392.01392.50391.27391.82391.82-0.06%131,418
Dec 24, 2025390.89392.36390.72392.07392.070.33%210,489
Dec 23, 2025388.95390.87388.91390.79390.790.33%156,896
Dec 22, 2025388.67389.76388.42389.49389.490.73%270,357