Skip to main content
logo
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
382.66
-4.93 (-1.27%)
Nov 4, 2025, 4:00 PM EST - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025383.27385.35382.38382.66--1.27%141,641
Nov 3, 2025388.85388.97385.46387.59387.590.13%100,571
Oct 31, 2025388.46388.46385.18387.08387.080.46%113,977
Oct 30, 2025387.46389.13385.30385.30385.30-1.13%89,606
Oct 29, 2025390.85391.18387.51389.70389.70-0.05%154,672
Oct 28, 2025390.20390.93389.06389.89389.890.13%99,376
Oct 27, 2025388.38389.58387.97389.37389.371.13%75,751
Oct 24, 2025384.82385.99384.64385.02385.020.79%78,736
Oct 23, 2025379.82382.64379.82381.99381.990.63%58,371
Oct 22, 2025382.29382.29377.09379.59379.59-0.58%87,887
Oct 21, 2025381.69382.92381.34381.82381.82-152,205
Oct 20, 2025379.50382.37379.50381.82381.821.11%77,534
Oct 17, 2025375.08378.45374.43377.62377.620.42%312,956
Oct 16, 2025379.87380.69374.35376.05376.05-0.75%186,797
Oct 15, 2025380.11381.81375.74378.89378.890.44%126,898
Oct 14, 2025374.04379.09371.68377.24377.24-0.01%157,560
Oct 13, 2025375.93377.97375.27377.29377.291.61%190,111
Oct 10, 2025382.08383.12371.18371.33371.33-2.68%205,780
Oct 9, 2025383.30383.30380.61381.55381.55-0.36%576,635
Oct 8, 2025381.13382.99380.73382.94382.940.67%128,009
Oct 7, 2025382.63382.96379.53380.40380.40-0.47%168,088
Oct 6, 2025382.63382.84381.05382.18382.180.37%436,694
Oct 3, 2025381.06382.83380.30380.77380.770.05%87,127
Oct 2, 2025381.29381.29379.26380.57380.570.10%160,399
Oct 1, 2025377.14380.57377.14380.18380.180.33%131,720
Sep 30, 2025377.46379.14376.26378.94378.940.34%333,117
Sep 29, 2025378.10378.47376.81377.67377.670.23%210,825
Sep 26, 2025375.46376.80374.72376.80376.800.66%233,255
Sep 25, 2025374.41375.07372.40374.33374.33-0.51%68,004
Sep 24, 2025378.50378.50375.68376.25376.25-0.39%60,857
Sep 23, 2025379.85380.18377.20377.72377.72-0.55%144,955
Sep 22, 2025377.55380.02377.16379.81379.810.48%68,304
Sep 19, 2025378.18378.64376.42377.98377.980.33%191,508
Sep 18, 2025376.23378.00375.33376.73376.730.63%221,789
Sep 17, 2025374.77376.31371.82374.38374.38-0.11%95,345
Sep 16, 2025375.75375.75374.15374.80374.80-0.35%198,831
Sep 15, 2025375.87376.41375.41376.12375.180.45%292,223
Sep 12, 2025374.96375.43374.22374.42373.48-0.14%84,144
Sep 11, 2025372.80375.24372.62374.94374.000.92%65,259
Sep 10, 2025372.66373.00370.65371.53370.600.24%103,279
Sep 9, 2025370.34370.96369.08370.63369.700.12%226,465
Sep 8, 2025369.97370.49369.20370.18369.250.31%54,527
Sep 5, 2025371.33371.75366.63369.04368.12-0.15%55,313
Sep 4, 2025366.86369.70366.49369.59368.670.85%57,279
Sep 3, 2025366.14366.84364.75366.49365.570.45%60,552
Sep 2, 2025362.97364.92361.94364.84363.93-0.66%64,635
Aug 29, 2025369.02369.02366.48367.27366.35-0.62%57,515
Aug 28, 2025368.86369.93367.74369.57368.650.35%70,791
Aug 27, 2025367.15368.65366.90368.29367.370.31%235,002
Aug 26, 2025365.44367.37365.40367.17366.250.40%252,919