Skip to main content
logo
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
389.40
+0.52 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
389.38
-0.02 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025389.61391.01388.80389.40389.400.13%155,807
Dec 4, 2025389.12389.12387.37388.88388.880.15%83,716
Dec 3, 2025386.34388.86386.05388.28388.280.44%110,189
Dec 2, 2025387.07387.93385.63386.56386.560.06%87,985
Dec 1, 2025385.58387.69385.31386.33386.33-0.47%221,538
Nov 28, 2025386.68388.14386.36388.14388.140.62%85,505
Nov 26, 2025384.59386.98384.33385.73385.730.70%251,508
Nov 25, 2025378.83383.71377.24383.05383.051.12%147,265
Nov 24, 2025375.75379.79375.17378.80378.801.33%153,840
Nov 21, 2025370.96376.44368.54373.81373.811.22%425,744
Nov 20, 2025381.04382.48369.00369.30369.30-1.57%177,349
Nov 19, 2025374.39377.76373.01375.20375.200.34%188,017
Nov 18, 2025374.49376.76371.46373.93373.93-0.71%128,694
Nov 17, 2025379.54381.46374.88376.62376.62-1.02%171,764
Nov 14, 2025377.07382.84375.80380.52380.52-0.04%2,204,378
Nov 13, 2025385.96385.96380.00380.67380.67-1.78%357,478
Nov 12, 2025388.34388.66386.32387.55387.550.08%73,002
Nov 11, 2025385.42387.70385.08387.25387.250.20%78,616
Nov 10, 2025384.42386.93383.05386.47386.471.49%92,756
Nov 7, 2025378.55380.86375.03380.80380.800.12%124,070
Nov 6, 2025383.98384.28379.24380.34380.34-0.97%159,454
Nov 5, 2025382.75386.05382.35384.08384.080.37%264,497
Nov 4, 2025383.27385.35382.38382.66382.66-1.27%141,745
Nov 3, 2025388.85388.97385.46387.59387.590.13%100,571
Oct 31, 2025388.46388.46385.18387.08387.080.46%113,977
Oct 30, 2025387.46389.13385.30385.30385.30-1.13%89,606
Oct 29, 2025390.85391.18387.51389.70389.70-0.05%154,672
Oct 28, 2025390.20390.93389.06389.89389.890.13%99,376
Oct 27, 2025388.38389.58387.97389.37389.371.13%75,751
Oct 24, 2025384.82385.99384.64385.02385.020.79%78,736
Oct 23, 2025379.82382.64379.82381.99381.990.63%58,371
Oct 22, 2025382.29382.29377.09379.59379.59-0.58%87,887
Oct 21, 2025381.69382.92381.34381.82381.82-152,205
Oct 20, 2025379.50382.37379.50381.82381.821.11%77,534
Oct 17, 2025375.08378.45374.43377.62377.620.42%312,956
Oct 16, 2025379.87380.69374.35376.05376.05-0.75%186,797
Oct 15, 2025380.11381.81375.74378.89378.890.44%126,898
Oct 14, 2025374.04379.09371.68377.24377.24-0.01%157,560
Oct 13, 2025375.93377.97375.27377.29377.291.61%190,111
Oct 10, 2025382.08383.12371.18371.33371.33-2.68%205,780
Oct 9, 2025383.30383.30380.61381.55381.55-0.36%576,635
Oct 8, 2025381.13382.99380.73382.94382.940.67%128,009
Oct 7, 2025382.63382.96379.53380.40380.40-0.47%168,088
Oct 6, 2025382.63382.84381.05382.18382.180.37%436,694
Oct 3, 2025381.06382.83380.30380.77380.770.05%87,127
Oct 2, 2025381.29381.29379.26380.57380.570.10%160,399
Oct 1, 2025377.14380.57377.14380.18380.180.33%131,720
Sep 30, 2025377.46379.14376.26378.94378.940.34%333,117
Sep 29, 2025378.10378.47376.81377.67377.670.23%210,825
Sep 26, 2025375.46376.80374.72376.80376.800.66%233,255