Skip to main content
logo
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
369.59
+3.10 (0.85%)
Sep 4, 2025, 4:00 PM - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025366.86369.70366.49369.59369.590.85%57,279
Sep 3, 2025366.14366.84364.75366.49366.490.45%60,552
Sep 2, 2025362.97364.92361.94364.84364.84-0.66%64,635
Aug 29, 2025369.02369.02366.48367.27367.27-0.62%57,515
Aug 28, 2025368.86369.93367.74369.57369.570.35%70,791
Aug 27, 2025367.15368.65366.90368.29368.290.31%235,002
Aug 26, 2025365.44367.37365.40367.17367.170.40%252,919
Aug 25, 2025366.49367.12365.59365.69365.69-0.43%186,376
Aug 22, 2025362.18368.05362.18367.28367.281.72%107,654
Aug 21, 2025361.28362.26360.15361.08361.08-0.33%105,833
Aug 20, 2025363.11363.11359.56362.27362.27-0.33%325,194
Aug 19, 2025365.35365.97362.84363.48363.48-0.56%77,533
Aug 18, 2025364.92365.79364.92365.52365.52-0.02%53,558
Aug 15, 2025367.11367.11365.12365.59365.59-0.19%116,815
Aug 14, 2025365.11366.70365.01366.27366.27-0.15%44,358
Aug 13, 2025366.29366.93365.42366.82366.820.49%73,220
Aug 12, 2025362.10365.17361.82365.03365.031.14%66,657
Aug 11, 2025361.62362.42360.15360.90360.90-0.19%120,727
Aug 8, 2025360.32361.76360.18361.59361.590.71%84,560
Aug 7, 2025361.35361.88357.40359.04359.04-0.08%122,790
Aug 6, 2025357.71359.71357.00359.33359.330.67%88,467
Aug 5, 2025358.79359.43356.20356.93356.93-0.52%67,923
Aug 4, 2025355.23358.81355.23358.81358.811.62%114,938
Aug 1, 2025355.27355.32351.69353.10353.10-1.63%112,845
Jul 31, 2025363.18363.41358.40358.96358.96-0.45%199,778
Jul 30, 2025361.37362.42358.90360.58360.58-0.09%137,349
Jul 29, 2025362.83363.05360.53360.90360.90-0.35%69,076
Jul 28, 2025362.72362.74361.47362.16362.160.03%154,067
Jul 25, 2025360.94362.48360.92362.05362.050.38%58,222
Jul 24, 2025361.20361.54360.56360.68360.68-0.02%78,039
Jul 23, 2025359.43360.88358.54360.77360.770.88%146,320
Jul 22, 2025357.76358.20356.17357.61357.610.03%97,563
Jul 21, 2025357.74359.22357.24357.49357.490.12%80,526
Jul 18, 2025358.53358.53356.54357.07357.07-0.10%64,011
Jul 17, 2025354.96357.60354.96357.42357.420.70%150,498
Jul 16, 2025354.71355.21351.20354.93354.930.36%153,360
Jul 15, 2025357.21357.21353.57353.64353.64-0.51%120,700
Jul 14, 2025354.26355.68354.07355.46355.460.25%199,869
Jul 11, 2025354.61355.31353.68354.59354.59-0.47%77,157
Jul 10, 2025355.40356.80354.63356.25356.250.30%112,838
Jul 9, 2025354.25355.32353.31355.18355.180.64%106,447
Jul 8, 2025353.76354.05352.60352.92352.92-0.13%58,166
Jul 7, 2025354.46355.05351.53353.37353.37-0.72%214,778
Jul 3, 2025354.11356.27354.11355.94355.940.86%77,759
Jul 2, 2025350.95352.98350.78352.91352.910.53%148,953
Jul 1, 2025350.09351.94349.83351.04351.040.01%409,586
Jun 30, 2025350.78351.83349.64351.00351.000.51%152,910
Jun 27, 2025348.78350.47347.31349.21349.210.40%241,235
Jun 26, 2025346.14348.05345.87347.82347.820.83%153,186
Jun 25, 2025345.88345.99344.25344.97344.970.06%207,501