Skip to main content
logo
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
354.93
+1.29 (0.36%)
Jul 16, 2025, 4:00 PM - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2025354.71355.21351.20354.93354.930.36%153,260
Jul 15, 2025357.21357.21353.57353.64353.64-0.51%120,700
Jul 14, 2025354.26355.68354.07355.46355.460.25%199,869
Jul 11, 2025354.61355.31353.68354.59354.59-0.47%77,157
Jul 10, 2025355.40356.80354.63356.25356.250.30%112,838
Jul 9, 2025354.25355.32353.31355.18355.180.64%106,447
Jul 8, 2025353.76354.05352.60352.92352.92-0.13%58,166
Jul 7, 2025354.46355.05351.53353.37353.37-0.72%214,778
Jul 3, 2025354.11356.27354.11355.94355.940.86%77,759
Jul 2, 2025350.95352.98350.78352.91352.910.53%148,953
Jul 1, 2025350.09351.94349.83351.04351.040.01%409,586
Jun 30, 2025350.78351.83349.64351.00351.000.51%152,910
Jun 27, 2025348.78350.47347.31349.21349.210.40%241,235
Jun 26, 2025346.14348.05345.87347.82347.820.83%153,186
Jun 25, 2025345.88345.99344.25344.97344.970.06%207,501
Jun 24, 2025343.81345.71343.37344.77344.770.99%114,445
Jun 23, 2025338.28341.53336.42341.38341.380.98%267,074
Jun 20, 2025340.65340.84337.17338.06338.06-0.19%172,702
Jun 18, 2025339.10340.86338.30338.69338.690.02%194,190
Jun 17, 2025340.04340.96338.26338.62338.62-0.94%206,499
Jun 16, 2025340.25342.59340.25341.82341.820.81%287,102
Jun 13, 2025339.99341.90338.35339.06338.18-1.18%193,650
Jun 12, 2025341.31343.22341.23343.10342.210.26%288,325
Jun 11, 2025343.93344.20341.21342.22341.33-0.23%139,086
Jun 10, 2025341.79343.30341.19343.02342.130.52%107,418
Jun 9, 2025341.50342.14340.61341.25340.370.09%147,988
Jun 6, 2025340.46341.78339.69340.96340.081.09%100,115
Jun 5, 2025339.96340.58336.27337.27336.40-0.48%150,786
Jun 4, 2025339.57340.00338.89338.90338.02-0.01%157,938
Jun 3, 2025336.73339.34336.57338.95338.070.72%161,824
Jun 2, 2025334.04336.60332.73336.52335.650.49%202,355
May 30, 2025334.59335.84331.71334.88334.01-0.07%386,535
May 29, 2025337.19337.19333.43335.11334.240.29%181,098
May 28, 2025336.15336.74333.69334.14333.28-0.55%289,355
May 27, 2025333.43336.05332.33336.00335.132.07%201,549
May 23, 2025327.25330.66327.25329.18328.33-0.62%190,208
May 22, 2025331.17333.33330.58331.23330.37-0.03%169,155
May 21, 2025334.99336.81330.75331.32330.46-1.74%206,719
May 20, 2025337.43337.99335.54337.17336.30-0.33%142,897
May 19, 2025334.51338.65334.51338.29337.410.01%167,866
May 16, 2025336.38338.25335.34338.25337.370.73%108,519
May 15, 2025333.46336.07332.86335.80334.930.40%193,806
May 14, 2025334.46335.18333.45334.46333.590.11%962,848
May 13, 2025332.05335.36332.05334.09333.230.69%261,715
May 12, 2025331.54331.89328.69331.80330.943.21%181,871
May 9, 2025322.77323.08320.53321.47320.64-168,350
May 8, 2025321.74324.58319.71321.48320.650.81%176,096
May 7, 2025318.40320.42316.48318.90318.070.34%217,473
May 6, 2025317.22320.26316.70317.81316.99-0.77%98,566
May 5, 2025319.62322.23319.45320.26319.43-0.53%131,662