Skip to main content
logo
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
394.03
-1.08 (-0.27%)
Feb 10, 2026, 4:00 PM EST - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026395.71396.65393.94394.03394.03-0.27%127,844
Feb 9, 2026392.43396.03392.43395.11395.110.49%239,661
Feb 6, 2026387.44394.00387.44393.18393.182.11%195,683
Feb 5, 2026386.85388.60384.23385.07385.07-1.25%174,951
Feb 4, 2026392.64393.03387.32389.96389.96-0.47%293,365
Feb 3, 2026395.39395.92388.45391.82391.82-0.77%305,741
Feb 2, 2026391.57395.76391.44394.86394.860.56%257,354
Jan 30, 2026393.17394.31390.31392.67392.67-0.50%313,724
Jan 29, 2026395.89396.30389.39394.64394.64-0.19%188,747
Jan 28, 2026396.89397.05394.70395.40395.40-0.11%203,620
Jan 27, 2026395.12396.27394.70395.84395.840.29%106,834
Jan 26, 2026393.14395.02393.11394.71394.710.51%223,880
Jan 23, 2026392.75393.67391.86392.71392.71-0.12%117,200
Jan 22, 2026393.35394.30392.03393.18393.180.54%265,400
Jan 21, 2026387.57392.74386.83391.06391.061.22%301,902
Jan 20, 2026388.55390.32385.86386.36386.36-1.94%315,562
Jan 16, 2026395.27395.29393.25394.01394.01-0.08%209,774
Jan 15, 2026395.56396.11393.97394.31394.310.30%190,968
Jan 14, 2026393.42393.57390.77393.13393.13-0.39%153,506
Jan 13, 2026395.81395.98393.46394.67394.67-0.24%129,032
Jan 12, 2026393.26395.87393.26395.60395.600.21%197,335
Jan 9, 2026392.92395.47392.31394.77394.770.63%128,066
Jan 8, 2026391.81393.02391.10392.31392.310.02%157,101
Jan 7, 2026393.86394.51391.99392.24392.24-0.32%678,088
Jan 6, 2026391.05393.70390.86393.50393.500.68%741,824
Jan 5, 2026389.70391.67389.70390.86390.860.77%181,819
Jan 2, 2026388.83389.53386.01387.87387.870.26%283,328
Dec 31, 2025390.08390.08386.71386.85386.85-0.74%276,376
Dec 30, 2025390.37390.68389.63389.73389.73-0.16%471,729
Dec 29, 2025390.06391.30389.51390.34390.34-0.38%142,422
Dec 26, 2025392.01392.50391.27391.82391.82-0.06%131,418
Dec 24, 2025390.89392.36390.72392.07392.070.33%210,489
Dec 23, 2025388.95390.87388.91390.79390.790.33%156,896
Dec 22, 2025388.67389.76388.42389.49389.490.73%270,357
Dec 19, 2025384.66387.13384.66386.68386.680.88%201,683
Dec 18, 2025383.84385.78382.50383.31383.310.75%143,151
Dec 17, 2025385.13385.46380.38380.47380.47-1.09%196,906
Dec 16, 2025385.10386.00382.51384.68384.68-0.54%304,136
Dec 15, 2025389.80389.80386.12386.78385.70-0.23%227,904
Dec 12, 2025391.50391.92386.41387.67386.59-1.10%229,805
Dec 11, 2025389.38392.12388.31392.00390.910.30%227,083
Dec 10, 2025387.72391.66387.28390.83389.740.77%119,464
Dec 9, 2025387.59389.33387.59387.85386.77-0.09%96,730
Dec 8, 2025390.06390.06387.29388.21387.13-0.31%353,784
Dec 5, 2025389.61391.01388.80389.40388.320.13%155,807
Dec 4, 2025389.12389.12387.37388.88387.800.15%83,716
Dec 3, 2025386.34388.86386.05388.28387.200.44%110,193
Dec 2, 2025387.07387.93385.63386.56385.480.06%88,027
Dec 1, 2025385.58387.69385.31386.33385.25-0.47%221,558
Nov 28, 2025386.68388.14386.36388.14387.060.62%85,505