iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
316.02
-6.65 (-2.06%)
Mar 28, 2025, 3:59 PM EDT - Market closed
IWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 321.62 | 322.04 | 315.90 | 316.17 | - | -2.01% | 150,006 |
| Mar 27, 2025 | 322.90 | 324.88 | 321.74 | 322.67 | 322.67 | -0.25% | 112,529 |
| Mar 26, 2025 | 327.29 | 328.06 | 322.87 | 323.49 | 323.49 | -1.24% | 110,455 |
| Mar 25, 2025 | 327.80 | 328.15 | 326.79 | 327.54 | 327.54 | 0.18% | 122,661 |
| Mar 24, 2025 | 324.90 | 327.60 | 324.76 | 326.95 | 326.95 | 1.80% | 126,330 |
| Mar 21, 2025 | 318.52 | 321.37 | 317.71 | 321.18 | 321.18 | 0.03% | 188,652 |
| Mar 20, 2025 | 319.58 | 323.78 | 319.58 | 321.08 | 321.08 | -0.23% | 194,678 |
| Mar 19, 2025 | 319.11 | 324.03 | 318.72 | 321.81 | 321.81 | 1.16% | 352,758 |
| Mar 18, 2025 | 320.20 | 320.20 | 317.18 | 318.11 | 318.11 | -1.29% | 161,836 |
| Mar 17, 2025 | 319.51 | 323.94 | 319.51 | 322.28 | 321.45 | 0.75% | 208,048 |
| Mar 14, 2025 | 315.98 | 320.32 | 315.52 | 319.89 | 319.06 | 2.17% | 194,159 |
| Mar 13, 2025 | 317.25 | 317.35 | 312.01 | 313.10 | 312.29 | -1.41% | 207,900 |
| Mar 12, 2025 | 319.70 | 320.06 | 314.82 | 317.58 | 316.76 | 0.59% | 302,800 |
| Mar 11, 2025 | 317.37 | 319.54 | 313.57 | 315.72 | 314.90 | -0.83% | 323,345 |
| Mar 10, 2025 | 322.20 | 323.08 | 315.48 | 318.35 | 317.53 | -2.77% | 253,656 |
| Mar 7, 2025 | 324.55 | 327.81 | 321.00 | 327.42 | 326.57 | 0.65% | 250,610 |
| Mar 6, 2025 | 327.11 | 329.62 | 323.99 | 325.30 | 324.46 | -1.83% | 206,661 |
| Mar 5, 2025 | 327.91 | 332.44 | 325.97 | 331.37 | 330.51 | 1.05% | 253,247 |
| Mar 4, 2025 | 329.15 | 332.79 | 324.83 | 327.92 | 327.07 | -1.24% | 500,847 |
| Mar 3, 2025 | 339.18 | 339.81 | 329.87 | 332.03 | 331.17 | -1.77% | 200,322 |
| Feb 28, 2025 | 333.09 | 338.29 | 331.67 | 338.01 | 337.13 | 1.53% | 157,872 |
| Feb 27, 2025 | 339.46 | 339.89 | 332.79 | 332.90 | 332.04 | -1.60% | 121,189 |
| Feb 26, 2025 | 339.09 | 341.28 | 336.93 | 338.33 | 337.45 | 0.06% | 208,602 |
| Feb 25, 2025 | 339.58 | 340.06 | 335.40 | 338.12 | 337.24 | -0.50% | 132,060 |
| Feb 24, 2025 | 342.50 | 342.50 | 339.18 | 339.83 | 338.95 | -0.52% | 221,775 |
| Feb 21, 2025 | 348.06 | 348.06 | 341.33 | 341.61 | 340.73 | -1.88% | 86,778 |
| Feb 20, 2025 | 349.10 | 349.15 | 346.26 | 348.15 | 347.25 | -0.48% | 72,599 |
| Feb 19, 2025 | 348.65 | 350.23 | 348.20 | 349.83 | 348.92 | 0.08% | 208,512 |
| Feb 18, 2025 | 349.21 | 349.54 | 347.81 | 349.54 | 348.63 | 0.30% | 128,081 |
| Feb 14, 2025 | 348.70 | 349.11 | 348.21 | 348.51 | 347.61 | - | 79,844 |
| Feb 13, 2025 | 345.52 | 348.61 | 345.01 | 348.51 | 347.61 | 1.06% | 112,454 |
| Feb 12, 2025 | 342.54 | 345.45 | 342.19 | 344.87 | 343.98 | -0.41% | 145,263 |
| Feb 11, 2025 | 344.93 | 346.32 | 344.78 | 346.29 | 345.39 | -0.01% | 82,216 |
| Feb 10, 2025 | 346.01 | 346.55 | 345.06 | 346.32 | 345.42 | 0.71% | 215,238 |
| Feb 7, 2025 | 347.40 | 348.12 | 343.55 | 343.89 | 343.00 | -0.98% | 295,499 |
| Feb 6, 2025 | 347.21 | 347.31 | 345.23 | 347.31 | 346.41 | 0.34% | 110,749 |
| Feb 5, 2025 | 344.05 | 346.18 | 342.96 | 346.12 | 345.22 | 0.43% | 105,139 |
| Feb 4, 2025 | 342.35 | 344.79 | 342.11 | 344.64 | 343.75 | 0.66% | 138,613 |
| Feb 3, 2025 | 338.86 | 343.61 | 338.02 | 342.37 | 341.48 | -0.61% | 186,630 |
| Jan 31, 2025 | 347.86 | 349.17 | 344.23 | 344.47 | 343.58 | -0.60% | 185,034 |
| Jan 30, 2025 | 345.61 | 347.49 | 344.32 | 346.54 | 345.64 | 0.56% | 209,131 |
| Jan 29, 2025 | 345.24 | 345.80 | 342.97 | 344.60 | 343.71 | -0.38% | 251,368 |
| Jan 28, 2025 | 343.45 | 346.34 | 341.85 | 345.92 | 345.02 | 0.83% | 148,188 |
| Jan 27, 2025 | 340.75 | 343.47 | 340.27 | 343.06 | 342.17 | -1.43% | 432,307 |
| Jan 24, 2025 | 348.63 | 349.24 | 347.17 | 348.02 | 347.12 | -0.17% | 167,185 |
| Jan 23, 2025 | 346.66 | 348.61 | 346.31 | 348.61 | 347.71 | 0.48% | 182,947 |
| Jan 22, 2025 | 346.99 | 347.74 | 346.60 | 346.94 | 346.04 | 0.46% | 156,192 |
| Jan 21, 2025 | 343.62 | 345.35 | 342.88 | 345.35 | 344.46 | 1.00% | 195,862 |
| Jan 17, 2025 | 342.17 | 342.88 | 341.06 | 341.94 | 341.05 | 0.94% | 158,570 |
| Jan 16, 2025 | 339.81 | 340.01 | 338.22 | 338.76 | 337.88 | -0.05% | 233,283 |