iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
356.93
-1.88 (-0.52%)
Aug 5, 2025, 4:00 PM - Market closed
Iteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 358.79 | 359.43 | 356.20 | 356.93 | 356.93 | -0.52% | 67,923 |
| Aug 4, 2025 | 355.23 | 358.81 | 355.23 | 358.81 | 358.81 | 1.62% | 114,938 |
| Aug 1, 2025 | 355.27 | 355.32 | 351.69 | 353.10 | 353.10 | -1.63% | 112,845 |
| Jul 31, 2025 | 363.18 | 363.41 | 358.40 | 358.96 | 358.96 | -0.45% | 199,778 |
| Jul 30, 2025 | 361.37 | 362.42 | 358.90 | 360.58 | 360.58 | -0.09% | 137,349 |
| Jul 29, 2025 | 362.83 | 363.05 | 360.53 | 360.90 | 360.90 | -0.35% | 69,076 |
| Jul 28, 2025 | 362.72 | 362.74 | 361.47 | 362.16 | 362.16 | 0.03% | 154,067 |
| Jul 25, 2025 | 360.94 | 362.48 | 360.92 | 362.05 | 362.05 | 0.38% | 58,222 |
| Jul 24, 2025 | 361.20 | 361.54 | 360.56 | 360.68 | 360.68 | -0.02% | 78,039 |
| Jul 23, 2025 | 359.43 | 360.88 | 358.54 | 360.77 | 360.77 | 0.88% | 146,320 |
| Jul 22, 2025 | 357.76 | 358.20 | 356.17 | 357.61 | 357.61 | 0.03% | 97,563 |
| Jul 21, 2025 | 357.74 | 359.22 | 357.24 | 357.49 | 357.49 | 0.12% | 80,526 |
| Jul 18, 2025 | 358.53 | 358.53 | 356.54 | 357.07 | 357.07 | -0.10% | 64,011 |
| Jul 17, 2025 | 354.96 | 357.60 | 354.96 | 357.42 | 357.42 | 0.70% | 150,498 |
| Jul 16, 2025 | 354.71 | 355.21 | 351.20 | 354.93 | 354.93 | 0.36% | 153,360 |
| Jul 15, 2025 | 357.21 | 357.21 | 353.57 | 353.64 | 353.64 | -0.51% | 120,700 |
| Jul 14, 2025 | 354.26 | 355.68 | 354.07 | 355.46 | 355.46 | 0.25% | 199,869 |
| Jul 11, 2025 | 354.61 | 355.31 | 353.68 | 354.59 | 354.59 | -0.47% | 77,157 |
| Jul 10, 2025 | 355.40 | 356.80 | 354.63 | 356.25 | 356.25 | 0.30% | 112,838 |
| Jul 9, 2025 | 354.25 | 355.32 | 353.31 | 355.18 | 355.18 | 0.64% | 106,447 |
| Jul 8, 2025 | 353.76 | 354.05 | 352.60 | 352.92 | 352.92 | -0.13% | 58,166 |
| Jul 7, 2025 | 354.46 | 355.05 | 351.53 | 353.37 | 353.37 | -0.72% | 214,778 |
| Jul 3, 2025 | 354.11 | 356.27 | 354.11 | 355.94 | 355.94 | 0.86% | 77,759 |
| Jul 2, 2025 | 350.95 | 352.98 | 350.78 | 352.91 | 352.91 | 0.53% | 148,953 |
| Jul 1, 2025 | 350.09 | 351.94 | 349.83 | 351.04 | 351.04 | 0.01% | 409,586 |
| Jun 30, 2025 | 350.78 | 351.83 | 349.64 | 351.00 | 351.00 | 0.51% | 152,910 |
| Jun 27, 2025 | 348.78 | 350.47 | 347.31 | 349.21 | 349.21 | 0.40% | 241,235 |
| Jun 26, 2025 | 346.14 | 348.05 | 345.87 | 347.82 | 347.82 | 0.83% | 153,186 |
| Jun 25, 2025 | 345.88 | 345.99 | 344.25 | 344.97 | 344.97 | 0.06% | 207,501 |
| Jun 24, 2025 | 343.81 | 345.71 | 343.37 | 344.77 | 344.77 | 0.99% | 114,445 |
| Jun 23, 2025 | 338.28 | 341.53 | 336.42 | 341.38 | 341.38 | 0.98% | 267,074 |
| Jun 20, 2025 | 340.65 | 340.84 | 337.17 | 338.06 | 338.06 | -0.19% | 172,702 |
| Jun 18, 2025 | 339.10 | 340.86 | 338.30 | 338.69 | 338.69 | 0.02% | 194,190 |
| Jun 17, 2025 | 340.04 | 340.96 | 338.26 | 338.62 | 338.62 | -0.94% | 206,499 |
| Jun 16, 2025 | 340.25 | 342.59 | 340.25 | 341.82 | 341.82 | 0.81% | 287,102 |
| Jun 13, 2025 | 339.99 | 341.90 | 338.35 | 339.06 | 338.18 | -1.18% | 193,650 |
| Jun 12, 2025 | 341.31 | 343.22 | 341.23 | 343.10 | 342.21 | 0.26% | 288,325 |
| Jun 11, 2025 | 343.93 | 344.20 | 341.21 | 342.22 | 341.33 | -0.23% | 139,086 |
| Jun 10, 2025 | 341.79 | 343.30 | 341.19 | 343.02 | 342.13 | 0.52% | 107,418 |
| Jun 9, 2025 | 341.50 | 342.14 | 340.61 | 341.25 | 340.37 | 0.09% | 147,988 |
| Jun 6, 2025 | 340.46 | 341.78 | 339.69 | 340.96 | 340.08 | 1.09% | 100,115 |
| Jun 5, 2025 | 339.96 | 340.58 | 336.27 | 337.27 | 336.40 | -0.48% | 150,786 |
| Jun 4, 2025 | 339.57 | 340.00 | 338.89 | 338.90 | 338.02 | -0.01% | 157,938 |
| Jun 3, 2025 | 336.73 | 339.34 | 336.57 | 338.95 | 338.07 | 0.72% | 161,824 |
| Jun 2, 2025 | 334.04 | 336.60 | 332.73 | 336.52 | 335.65 | 0.49% | 202,355 |
| May 30, 2025 | 334.59 | 335.84 | 331.71 | 334.88 | 334.01 | -0.07% | 386,535 |
| May 29, 2025 | 337.19 | 337.19 | 333.43 | 335.11 | 334.24 | 0.29% | 181,098 |
| May 28, 2025 | 336.15 | 336.74 | 333.69 | 334.14 | 333.28 | -0.55% | 289,355 |
| May 27, 2025 | 333.43 | 336.05 | 332.33 | 336.00 | 335.13 | 2.07% | 201,549 |
| May 23, 2025 | 327.25 | 330.66 | 327.25 | 329.18 | 328.33 | -0.62% | 190,208 |