Skip to main content
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
344.64
+2.27 (0.66%)
Feb 4, 2025, 4:00 PM EST - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025342.35344.79342.11344.64344.640.66%138,613
Feb 3, 2025338.86343.61338.02342.37342.37-0.61%186,630
Jan 31, 2025347.86349.17344.23344.47344.47-0.60%185,034
Jan 30, 2025345.61347.49344.32346.54346.540.56%209,131
Jan 29, 2025345.24345.80342.97344.60344.60-0.38%251,368
Jan 28, 2025343.45346.34341.85345.92345.920.83%148,188
Jan 27, 2025340.75343.47340.27343.06343.06-1.43%432,307
Jan 24, 2025348.63349.24347.17348.02348.02-0.17%167,185
Jan 23, 2025346.66348.61346.31348.61348.610.48%182,947
Jan 22, 2025346.99347.74346.60346.94346.940.46%156,192
Jan 21, 2025343.62345.35342.88345.35345.351.00%195,862
Jan 17, 2025342.17342.88341.06341.94341.940.94%158,570
Jan 16, 2025339.81340.01338.22338.76338.76-0.05%233,283
Jan 15, 2025338.14339.66337.20338.93338.931.93%168,050
Jan 14, 2025333.84334.27330.73332.51332.510.11%186,240
Jan 13, 2025328.65332.17328.49332.13332.130.23%196,804
Jan 10, 2025334.49334.49330.43331.38331.38-1.57%204,998
Jan 8, 2025336.27337.19334.08336.67336.670.11%194,872
Jan 7, 2025341.38341.38335.05336.31336.31-1.06%186,433
Jan 6, 2025340.62342.54339.08339.93339.930.51%205,196
Jan 3, 2025335.44338.43334.93338.19338.191.34%130,801
Jan 2, 2025335.91337.45331.61333.73333.73-0.16%637,683
Dec 31, 2024336.69337.00333.66334.25334.25-0.41%172,481
Dec 30, 2024335.61337.56333.32335.63335.63-1.06%163,329
Dec 27, 2024341.14341.14336.96339.21339.21-1.14%150,736
Dec 26, 2024341.62343.55341.04343.13343.130.10%139,460
Dec 24, 2024339.73342.86339.70342.78342.781.03%75,423
Dec 23, 2024337.31339.45335.77339.30339.300.62%199,501
Dec 20, 2024332.20340.05332.07337.20337.201.07%199,853
Dec 19, 2024336.95337.64333.47333.63333.63-0.07%233,077
Dec 18, 2024344.77345.61333.71333.86333.86-3.12%192,363
Dec 17, 2024344.95345.33344.01344.62344.62-0.87%258,136
Dec 16, 2024346.93348.18346.53347.66346.640.49%289,723
Dec 13, 2024347.17347.64345.17345.95344.93-0.12%78,430
Dec 12, 2024347.92347.97346.32346.37345.35-0.57%116,994
Dec 11, 2024347.16348.76347.16348.34347.320.79%124,189
Dec 10, 2024347.37347.37345.17345.61344.59-0.33%122,901
Dec 9, 2024349.23349.23346.54346.74345.72-0.67%134,881
Dec 6, 2024349.01349.54348.49349.08348.050.32%219,735
Dec 5, 2024349.28349.38347.97347.97346.95-0.28%73,989
Dec 4, 2024347.87349.20347.59348.94347.910.62%365,372
Dec 3, 2024346.68346.86345.84346.79345.770.01%163,767
Dec 2, 2024346.73347.04346.00346.74345.720.16%315,415
Nov 29, 2024345.00346.68345.00346.20345.180.61%34,375
Nov 27, 2024345.33345.74343.34344.09343.08-0.26%105,937
Nov 26, 2024344.21345.57343.93344.98343.970.28%77,583
Nov 25, 2024344.91345.47342.76344.00342.990.50%455,333
Nov 22, 2024340.64342.64340.61342.28341.270.52%272,682
Nov 21, 2024340.02341.43337.27340.51339.510.68%214,659
Nov 20, 2024337.93338.29335.00338.22337.230.08%90,275
Nov 19, 2024334.61338.33334.17337.95336.960.42%95,983
Nov 18, 2024335.33337.39335.07336.53335.540.42%104,979
Nov 15, 2024337.51337.63334.15335.11334.12-1.33%171,654
Nov 14, 2024342.28342.28339.15339.63338.63-0.67%126,348
Nov 13, 2024342.35343.47341.40341.91340.90-0.03%65,981
Nov 12, 2024343.30343.59340.68342.01341.00-0.45%62,326
Nov 11, 2024343.66344.04342.60343.56342.550.30%67,744
Nov 8, 2024341.14343.12341.12342.52341.510.48%100,951
Nov 7, 2024339.66341.36339.59340.87339.870.76%194,078
Nov 6, 2024336.65338.77334.94338.30337.302.78%215,302
Nov 5, 2024325.38329.17325.31329.14328.171.29%488,776
Nov 4, 2024325.62326.47324.13324.96324.00-0.23%145,054
Nov 1, 2024326.08328.14325.41325.70324.740.46%170,805
Oct 31, 2024328.55328.55324.21324.21323.26-1.92%79,244
Oct 30, 2024330.96332.44330.20330.55329.58-0.24%96,491
Oct 29, 2024330.12331.97329.41331.33330.360.15%46,969
Oct 28, 2024331.41331.68330.79330.85329.880.41%92,716
Oct 25, 2024331.31332.64329.15329.49328.52-0.08%131,311
Oct 24, 2024330.17330.20328.38329.74328.770.21%114,100
Oct 23, 2024330.72331.05327.07329.05328.08-0.86%84,885
Oct 22, 2024330.86332.51330.66331.91330.93-0.11%775,836
Oct 21, 2024332.86333.18330.85332.29331.31-0.34%93,266
Oct 18, 2024333.16333.64332.35333.43332.450.37%102,220
Oct 17, 2024334.03334.03332.05332.19331.210.02%142,726
Oct 16, 2024330.89332.42330.37332.12331.140.52%182,113
Oct 15, 2024332.73333.03330.02330.39329.42-0.71%299,525
Oct 14, 2024330.83333.19330.81332.76331.780.78%450,410
Oct 11, 2024327.45330.46327.45330.20329.230.76%354,938
Oct 10, 2024327.46328.40326.75327.71326.75-0.09%46,024
Oct 9, 2024326.00328.51325.73328.01327.050.63%65,787
Oct 8, 2024324.48326.40324.26325.95324.990.83%69,144
Oct 7, 2024325.47325.53322.58323.27322.32-0.94%51,593
Oct 4, 2024325.70326.40323.66326.35325.391.01%58,324
Oct 3, 2024322.77324.20322.05323.08322.13-0.22%77,542
Oct 2, 2024323.26324.43322.06323.80322.850.01%106,561
Oct 1, 2024326.56326.56322.39323.76322.81-0.91%311,551
Sep 30, 2024325.03327.03323.63326.73325.770.35%238,247
Sep 27, 2024326.60327.05325.12325.60324.64-0.09%59,131
Sep 26, 2024326.85326.85324.59325.88324.920.50%38,492
Sep 25, 2024325.39325.72323.95324.27323.32-0.67%48,781
Sep 24, 2024326.46326.51324.65326.47324.430.23%143,182
Sep 23, 2024325.67325.84324.95325.72323.690.30%58,506
Sep 20, 2024324.81325.45323.67324.76322.73-0.27%76,344
Sep 19, 2024325.60326.66324.12325.63323.601.75%93,218
Sep 18, 2024321.13324.39319.87320.03318.03-0.31%90,581
Sep 17, 2024321.73322.75319.74321.01319.010.11%114,433
Sep 16, 2024319.71320.73319.20320.67318.670.27%110,179
Sep 13, 2024318.47320.42318.21319.81317.810.69%41,613
Sep 12, 2024315.62317.92314.28317.62315.640.90%87,737
Sep 11, 2024311.86315.46306.94314.79312.820.94%85,399