Skip to main content
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
338.22
+0.27 (0.08%)
Nov 20, 2024, 4:00 PM EST - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024337.93338.29335.00338.22338.220.08%90,275
Nov 19, 2024334.61338.33334.17337.95337.950.42%95,983
Nov 18, 2024335.33337.39335.07336.53336.530.42%104,979
Nov 15, 2024337.51337.63334.15335.11335.11-1.33%171,654
Nov 14, 2024342.28342.28339.15339.63339.63-0.67%126,348
Nov 13, 2024342.35343.47341.40341.91341.91-0.03%65,981
Nov 12, 2024343.30343.59340.68342.01342.01-0.45%62,326
Nov 11, 2024343.66344.04342.60343.56343.560.30%67,744
Nov 8, 2024341.14343.12341.12342.52342.520.48%100,951
Nov 7, 2024339.66341.36339.59340.87340.870.76%194,078
Nov 6, 2024336.65338.77334.94338.30338.302.78%215,302
Nov 5, 2024325.38329.17325.31329.14329.141.29%488,776
Nov 4, 2024325.62326.47324.13324.96324.96-0.23%145,054
Nov 1, 2024326.08328.14325.41325.70325.700.46%170,805
Oct 31, 2024328.55328.55324.21324.21324.21-1.92%79,244
Oct 30, 2024330.96332.44330.20330.55330.55-0.24%96,491
Oct 29, 2024330.12331.97329.41331.33331.330.15%46,969
Oct 28, 2024331.41331.68330.79330.85330.850.41%92,716
Oct 25, 2024331.31332.64329.15329.49329.49-0.08%131,311
Oct 24, 2024330.17330.20328.38329.74329.740.21%114,100
Oct 23, 2024330.72331.05327.07329.05329.05-0.86%84,885
Oct 22, 2024330.86332.51330.66331.91331.91-0.11%775,836
Oct 21, 2024332.86333.18330.85332.29332.29-0.34%93,266
Oct 18, 2024333.16333.64332.35333.43333.430.37%102,220
Oct 17, 2024334.03334.03332.05332.19332.190.02%142,726
Oct 16, 2024330.89332.42330.37332.12332.120.52%182,113
Oct 15, 2024332.73333.03330.02330.39330.39-0.71%299,525
Oct 14, 2024330.83333.19330.81332.76332.760.78%450,410
Oct 11, 2024327.45330.46327.45330.20330.200.76%354,938
Oct 10, 2024327.46328.40326.75327.71327.71-0.09%46,024
Oct 9, 2024326.00328.51325.73328.01328.010.63%65,787
Oct 8, 2024324.48326.40324.26325.95325.950.83%69,144
Oct 7, 2024325.47325.53322.58323.27323.27-0.94%51,593
Oct 4, 2024325.70326.40323.66326.35326.351.01%58,324
Oct 3, 2024322.77324.20322.05323.08323.08-0.22%77,542
Oct 2, 2024323.26324.43322.06323.80323.800.01%106,561
Oct 1, 2024326.56326.56322.39323.76323.76-0.91%311,551
Sep 30, 2024325.03327.03323.63326.73326.730.35%238,247
Sep 27, 2024326.60327.05325.12325.60325.60-0.09%59,131
Sep 26, 2024326.85326.85324.59325.88325.880.50%38,492
Sep 25, 2024325.39325.72323.95324.27324.27-0.67%48,781
Sep 24, 2024326.46326.51324.65326.47325.390.23%143,182
Sep 23, 2024325.67325.84324.95325.72324.640.30%58,506
Sep 20, 2024324.81325.45323.67324.76323.69-0.27%76,344
Sep 19, 2024325.60326.66324.12325.63324.551.75%93,218
Sep 18, 2024321.13324.39319.87320.03318.97-0.31%90,581
Sep 17, 2024321.73322.75319.74321.01319.950.11%114,433
Sep 16, 2024319.71320.73319.20320.67319.610.27%110,179
Sep 13, 2024318.47320.42318.21319.81318.750.69%41,613
Sep 12, 2024315.62317.92314.28317.62316.570.90%87,737
Sep 11, 2024311.86315.46306.94314.79313.750.94%85,399
Sep 10, 2024311.63312.08308.92311.85310.820.22%69,852
Sep 9, 2024309.82311.66308.80311.17310.141.16%56,364
Sep 6, 2024313.06314.01307.00307.60306.58-1.67%142,826
Sep 5, 2024313.75315.01311.49312.83311.79-0.23%146,699
Sep 4, 2024313.30315.59312.91313.55312.51-0.24%74,097
Sep 3, 2024319.50319.50313.10314.31313.27-2.04%198,881
Aug 30, 2024319.37321.43317.51320.87319.810.81%682,296
Aug 29, 2024319.43321.17318.00318.29317.240.14%57,815
Aug 28, 2024319.49319.86316.53317.83316.78-0.67%85,082
Aug 27, 2024318.66320.14318.36319.96318.900.08%108,770
Aug 26, 2024321.00321.26318.87319.69318.63-0.18%50,244
Aug 23, 2024318.33320.63318.07320.28319.221.33%75,489
Aug 22, 2024319.95320.37315.87316.07315.02-0.87%248,964
Aug 21, 2024318.21319.25317.47318.83317.770.37%41,140
Aug 20, 2024318.21318.95316.92317.65316.60-0.25%32,903
Aug 19, 2024315.65318.45315.49318.45317.401.02%58,436
Aug 16, 2024313.51315.71313.51315.22314.180.19%172,870
Aug 15, 2024312.68314.82312.56314.61313.571.72%78,209
Aug 14, 2024308.98309.80307.55309.30308.280.34%50,036
Aug 13, 2024305.15308.41305.15308.25307.231.62%88,598
Aug 12, 2024304.22304.79302.24303.35302.35-0.11%211,567
Aug 9, 2024301.95304.18301.31303.68302.670.50%299,659
Aug 8, 2024298.58302.59297.50302.16301.162.38%74,087
Aug 7, 2024301.05302.49295.00295.14294.16-0.85%133,818
Aug 6, 2024295.77301.65295.04297.66296.670.99%157,110
Aug 5, 2024290.49298.15290.01294.75293.77-2.92%296,256
Aug 2, 2024305.02305.64301.07303.63302.63-1.98%134,690
Aug 1, 2024315.48316.65307.79309.77308.74-1.49%120,057
Jul 31, 2024313.96316.43312.93314.46313.421.42%75,781
Jul 30, 2024312.07312.78308.05310.07309.04-0.29%69,291
Jul 29, 2024312.57312.71310.51310.97309.94-0.13%105,339
Jul 26, 2024310.04312.61309.89311.38310.351.18%44,218
Jul 25, 2024308.66312.70306.97307.75306.73-0.27%118,760
Jul 24, 2024313.01313.41308.26308.59307.57-2.27%102,659
Jul 23, 2024315.94317.40315.74315.77314.72-0.16%80,208
Jul 22, 2024314.90316.39313.88316.29315.241.13%210,722
Jul 19, 2024314.39315.35312.29312.75311.71-0.59%163,168
Jul 18, 2024318.47319.07313.59314.62313.58-0.94%99,920
Jul 17, 2024318.72319.24317.42317.60316.55-1.29%59,740
Jul 16, 2024320.29322.19320.20321.75320.690.72%75,928
Jul 15, 2024319.60321.12318.45319.44318.380.37%91,510
Jul 12, 2024316.53319.96316.53318.26317.210.75%73,474
Jul 11, 2024318.23318.73315.70315.88314.83-0.48%74,858
Jul 10, 2024315.20317.66314.95317.41316.360.96%70,513
Jul 9, 2024314.78315.31314.34314.39313.350.01%33,467
Jul 8, 2024314.44314.91313.87314.35313.310.14%64,905
Jul 5, 2024312.60314.21312.23313.92312.880.47%73,881
Jul 3, 2024311.01312.66311.01312.45311.420.36%34,773
Jul 2, 2024308.27311.34308.27311.34310.310.67%45,857