Skip to main content
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
298.78
+0.47 (0.16%)
Apr 17, 2025, 4:00 PM EDT - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025299.59301.44297.68298.97298.970.22%145,265
Apr 16, 2025301.58303.48295.47298.31298.31-2.05%290,010
Apr 15, 2025305.42307.78304.28304.55304.55-0.21%120,950
Apr 14, 2025307.97308.26302.25305.20305.200.86%194,046
Apr 11, 2025296.32303.52294.59302.59302.591.69%284,770
Apr 10, 2025301.46302.24289.10297.56297.56-3.50%1,004,167
Apr 9, 2025280.10309.78279.36308.35308.359.47%650,877
Apr 8, 2025296.53297.98277.50281.67281.67-1.56%424,441
Apr 7, 2025277.23296.92273.60286.12286.12-0.43%724,899
Apr 4, 2025296.93298.03286.93287.37287.37-5.92%768,056
Apr 3, 2025309.86311.00304.89305.45305.45-4.90%531,033
Apr 2, 2025315.14322.75315.14321.20321.200.74%127,899
Apr 1, 2025316.56319.91314.77318.85318.850.38%225,831
Mar 31, 2025312.47318.52310.85317.64317.640.52%216,680
Mar 28, 2025321.62322.10315.57315.99315.99-2.07%393,991
Mar 27, 2025322.90324.88321.74322.67322.67-0.25%112,529
Mar 26, 2025327.29328.06322.87323.49323.49-1.24%110,455
Mar 25, 2025327.80328.15326.79327.54327.540.18%122,661
Mar 24, 2025324.90327.60324.76326.95326.951.80%126,330
Mar 21, 2025318.52321.37317.71321.18321.180.03%188,652
Mar 20, 2025319.58323.78319.58321.08321.08-0.23%194,678
Mar 19, 2025319.11324.03318.72321.81321.811.16%352,758
Mar 18, 2025320.20320.20317.18318.11318.11-1.29%161,836
Mar 17, 2025319.51323.94319.51322.28321.450.75%208,048
Mar 14, 2025315.98320.32315.52319.89319.062.17%194,159
Mar 13, 2025317.25317.35312.01313.10312.29-1.41%207,900
Mar 12, 2025319.70320.06314.82317.58316.760.59%302,800
Mar 11, 2025317.37319.54313.57315.72314.90-0.83%323,345
Mar 10, 2025322.20323.08315.48318.35317.53-2.77%253,656
Mar 7, 2025324.55327.81321.00327.42326.570.65%250,610
Mar 6, 2025327.11329.62323.99325.30324.46-1.83%206,661
Mar 5, 2025327.91332.44325.97331.37330.511.05%253,247
Mar 4, 2025329.15332.79324.83327.92327.07-1.24%500,847
Mar 3, 2025339.18339.81329.87332.03331.17-1.77%200,322
Feb 28, 2025333.09338.29331.67338.01337.131.53%157,872
Feb 27, 2025339.46339.89332.79332.90332.04-1.60%121,189
Feb 26, 2025339.09341.28336.93338.33337.450.06%208,602
Feb 25, 2025339.58340.06335.40338.12337.24-0.50%132,060
Feb 24, 2025342.50342.50339.18339.83338.95-0.52%221,775
Feb 21, 2025348.06348.06341.33341.61340.73-1.88%86,778
Feb 20, 2025349.10349.15346.26348.15347.25-0.48%72,599
Feb 19, 2025348.65350.23348.20349.83348.920.08%208,512
Feb 18, 2025349.21349.54347.81349.54348.630.30%128,081
Feb 14, 2025348.70349.11348.21348.51347.61-79,844
Feb 13, 2025345.52348.61345.01348.51347.611.06%112,454
Feb 12, 2025342.54345.45342.19344.87343.98-0.41%145,263
Feb 11, 2025344.93346.32344.78346.29345.39-0.01%82,216
Feb 10, 2025346.01346.55345.06346.32345.420.71%215,238
Feb 7, 2025347.40348.12343.55343.89343.00-0.98%295,499
Feb 6, 2025347.21347.31345.23347.31346.410.34%110,749