iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
321.02
-0.46 (-0.14%)
May 9, 2025, 12:26 PM - Market open
IWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 321.74 | 324.58 | 319.71 | 321.48 | 321.48 | 0.81% | 176,096 |
| May 7, 2025 | 318.40 | 320.42 | 316.48 | 318.90 | 318.90 | 0.34% | 217,473 |
| May 6, 2025 | 317.22 | 320.26 | 316.70 | 317.81 | 317.81 | -0.77% | 98,566 |
| May 5, 2025 | 319.62 | 322.23 | 319.45 | 320.26 | 320.26 | -0.53% | 131,662 |
| May 2, 2025 | 320.66 | 322.93 | 320.05 | 321.97 | 321.97 | 1.54% | 108,145 |
| May 1, 2025 | 318.27 | 320.38 | 316.92 | 317.10 | 317.10 | 0.71% | 204,610 |
| Apr 30, 2025 | 311.11 | 316.09 | 307.74 | 314.85 | 314.85 | -0.11% | 340,450 |
| Apr 29, 2025 | 312.08 | 315.67 | 312.08 | 315.19 | 315.19 | 0.66% | 199,616 |
| Apr 28, 2025 | 313.46 | 314.62 | 309.83 | 313.12 | 313.12 | -0.03% | 173,043 |
| Apr 25, 2025 | 310.66 | 313.20 | 309.11 | 313.20 | 313.20 | 0.75% | 278,747 |
| Apr 24, 2025 | 304.93 | 311.17 | 304.48 | 310.86 | 310.86 | 2.09% | 209,433 |
| Apr 23, 2025 | 307.24 | 310.21 | 303.54 | 304.49 | 304.49 | 1.71% | 232,847 |
| Apr 22, 2025 | 295.61 | 300.59 | 295.31 | 299.38 | 299.38 | 2.51% | 185,837 |
| Apr 21, 2025 | 295.89 | 296.03 | 288.86 | 292.05 | 292.05 | -2.31% | 387,903 |
| Apr 17, 2025 | 299.59 | 301.44 | 297.68 | 298.97 | 298.97 | 0.22% | 145,265 |
| Apr 16, 2025 | 301.58 | 303.48 | 295.47 | 298.31 | 298.31 | -2.05% | 290,010 |
| Apr 15, 2025 | 305.42 | 307.78 | 304.28 | 304.55 | 304.55 | -0.21% | 120,950 |
| Apr 14, 2025 | 307.97 | 308.26 | 302.25 | 305.20 | 305.20 | 0.86% | 194,046 |
| Apr 11, 2025 | 296.32 | 303.52 | 294.59 | 302.59 | 302.59 | 1.69% | 284,770 |
| Apr 10, 2025 | 301.46 | 302.24 | 289.10 | 297.56 | 297.56 | -3.50% | 1,004,167 |
| Apr 9, 2025 | 280.10 | 309.78 | 279.36 | 308.35 | 308.35 | 9.47% | 650,877 |
| Apr 8, 2025 | 296.53 | 297.98 | 277.50 | 281.67 | 281.67 | -1.56% | 424,441 |
| Apr 7, 2025 | 277.23 | 296.92 | 273.60 | 286.12 | 286.12 | -0.43% | 724,899 |
| Apr 4, 2025 | 296.93 | 298.03 | 286.93 | 287.37 | 287.37 | -5.92% | 768,056 |
| Apr 3, 2025 | 309.86 | 311.00 | 304.89 | 305.45 | 305.45 | -4.90% | 531,033 |
| Apr 2, 2025 | 315.14 | 322.75 | 315.14 | 321.20 | 321.20 | 0.74% | 127,899 |
| Apr 1, 2025 | 316.56 | 319.91 | 314.77 | 318.85 | 318.85 | 0.38% | 225,831 |
| Mar 31, 2025 | 312.47 | 318.52 | 310.85 | 317.64 | 317.64 | 0.52% | 216,680 |
| Mar 28, 2025 | 321.62 | 322.10 | 315.57 | 315.99 | 315.99 | -2.07% | 393,991 |
| Mar 27, 2025 | 322.90 | 324.88 | 321.74 | 322.67 | 322.67 | -0.25% | 112,529 |
| Mar 26, 2025 | 327.29 | 328.06 | 322.87 | 323.49 | 323.49 | -1.24% | 110,455 |
| Mar 25, 2025 | 327.80 | 328.15 | 326.79 | 327.54 | 327.54 | 0.18% | 122,661 |
| Mar 24, 2025 | 324.90 | 327.60 | 324.76 | 326.95 | 326.95 | 1.80% | 126,330 |
| Mar 21, 2025 | 318.52 | 321.37 | 317.71 | 321.18 | 321.18 | 0.03% | 188,652 |
| Mar 20, 2025 | 319.58 | 323.78 | 319.58 | 321.08 | 321.08 | -0.23% | 194,678 |
| Mar 19, 2025 | 319.11 | 324.03 | 318.72 | 321.81 | 321.81 | 1.16% | 352,758 |
| Mar 18, 2025 | 320.20 | 320.20 | 317.18 | 318.11 | 318.11 | -1.29% | 161,836 |
| Mar 17, 2025 | 319.51 | 323.94 | 319.51 | 322.28 | 321.45 | 0.75% | 208,048 |
| Mar 14, 2025 | 315.98 | 320.32 | 315.52 | 319.89 | 319.06 | 2.17% | 194,159 |
| Mar 13, 2025 | 317.25 | 317.35 | 312.01 | 313.10 | 312.29 | -1.41% | 207,900 |
| Mar 12, 2025 | 319.70 | 320.06 | 314.82 | 317.58 | 316.76 | 0.59% | 302,800 |
| Mar 11, 2025 | 317.37 | 319.54 | 313.57 | 315.72 | 314.90 | -0.83% | 323,345 |
| Mar 10, 2025 | 322.20 | 323.08 | 315.48 | 318.35 | 317.53 | -2.77% | 253,656 |
| Mar 7, 2025 | 324.55 | 327.81 | 321.00 | 327.42 | 326.57 | 0.65% | 250,610 |
| Mar 6, 2025 | 327.11 | 329.62 | 323.99 | 325.30 | 324.46 | -1.83% | 206,661 |
| Mar 5, 2025 | 327.91 | 332.44 | 325.97 | 331.37 | 330.51 | 1.05% | 253,247 |
| Mar 4, 2025 | 329.15 | 332.79 | 324.83 | 327.92 | 327.07 | -1.24% | 500,847 |
| Mar 3, 2025 | 339.18 | 339.81 | 329.87 | 332.03 | 331.17 | -1.77% | 200,322 |
| Feb 28, 2025 | 333.09 | 338.29 | 331.67 | 338.01 | 337.13 | 1.53% | 157,872 |
| Feb 27, 2025 | 339.46 | 339.89 | 332.79 | 332.90 | 332.04 | -1.60% | 121,189 |