Skip to main content
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
337.20
+3.57 (1.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 2024311.63312.08308.92311.85309.900.22%69,852
Sep 9, 2024309.82311.66308.80311.17309.231.16%56,364
Sep 6, 2024313.06314.01307.00307.60305.68-1.67%142,826
Sep 5, 2024313.75315.01311.49312.83310.88-0.23%146,699
Sep 4, 2024313.30315.59312.91313.55311.59-0.24%74,097
Sep 3, 2024319.50319.50313.10314.31312.35-2.04%198,881
Aug 30, 2024319.37321.43317.51320.87318.870.81%682,296
Aug 29, 2024319.43321.17318.00318.29316.300.14%57,815
Aug 28, 2024319.49319.86316.53317.83315.85-0.67%85,082
Aug 27, 2024318.66320.14318.36319.96317.960.08%108,770
Aug 26, 2024321.00321.26318.87319.69317.69-0.18%50,244
Aug 23, 2024318.33320.63318.07320.28318.281.33%75,489
Aug 22, 2024319.95320.37315.87316.07314.10-0.87%248,964
Aug 21, 2024318.21319.25317.47318.83316.840.37%41,140
Aug 20, 2024318.21318.95316.92317.65315.67-0.25%32,903
Aug 19, 2024315.65318.45315.49318.45316.461.02%58,436
Aug 16, 2024313.51315.71313.51315.22313.250.19%172,870
Aug 15, 2024312.68314.82312.56314.61312.651.72%78,209
Aug 14, 2024308.98309.80307.55309.30307.370.34%50,036
Aug 13, 2024305.15308.41305.15308.25306.331.62%88,598
Aug 12, 2024304.22304.79302.24303.35301.46-0.11%211,567
Aug 9, 2024301.95304.18301.31303.68301.780.50%299,659
Aug 8, 2024298.58302.59297.50302.16300.272.38%74,087
Aug 7, 2024301.05302.49295.00295.14293.30-0.85%133,818
Aug 6, 2024295.77301.65295.04297.66295.800.99%157,110
Aug 5, 2024290.49298.15290.01294.75292.91-2.92%296,256
Aug 2, 2024305.02305.64301.07303.63301.73-1.98%134,690
Aug 1, 2024315.48316.65307.79309.77307.84-1.49%120,057