Skip to main content
logo
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
431.88
-0.07 (-0.02%)
Sep 18, 2026, 4:00 PM EDT - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026432.48432.48430.16431.88431.88-0.02%261,064
Sep 17, 2026432.82432.82430.72431.95431.951.06%83,328
Sep 16, 2026430.22431.58424.93427.43427.43-0.39%107,051
Sep 15, 2026431.04431.04428.47429.10429.10-0.51%109,805
Sep 14, 2026431.35433.77430.69432.28431.28-0.41%115,155
Sep 11, 2026434.29435.15433.69434.07433.070.86%122,605
Sep 10, 2026430.50431.88430.09430.38429.39-0.67%98,721
Sep 9, 2026434.69434.69432.66433.29432.29-0.54%131,044
Sep 8, 2026437.44437.66435.17435.65434.65-0.56%101,632
Sep 4, 2026438.68439.21437.43438.10437.09-0.33%102,550
Sep 3, 2026436.77440.06436.49439.54438.531.03%186,321
Sep 2, 2026433.40435.54433.15435.07434.070.52%79,000
Sep 1, 2026433.53434.60431.68432.82431.82-0.76%86,819
Aug 31, 2026436.81436.81434.96436.14435.13-0.31%483,884
Aug 28, 2026439.76440.96437.11437.51436.50-0.38%101,066
Aug 27, 2026437.89439.78437.10439.20438.190.66%69,365
Aug 26, 2026435.70437.05435.28436.31435.30-0.01%86,059
Aug 25, 2026436.48436.71434.83436.36435.350.29%128,428
Aug 24, 2026435.90435.94434.58435.11434.11-0.31%110,294
Aug 21, 2026436.49437.52435.41436.47435.460.43%103,549
Aug 20, 2026436.75437.44434.14434.58433.58-0.82%89,304
Aug 19, 2026439.06440.12437.70438.18437.170.25%103,741
Aug 18, 2026438.00438.54436.86437.09436.08-0.72%86,516
Aug 17, 2026442.30442.43440.22440.26439.24-0.51%128,177
Aug 14, 2026443.60443.63441.90442.50441.48-0.10%75,497
Aug 13, 2026441.43443.91441.43442.95441.930.62%121,141
Aug 12, 2026441.20441.48439.35440.21439.190.31%104,712
Aug 11, 2026440.80440.90438.36438.85437.84-0.30%140,311
Aug 10, 2026439.71441.27439.60440.16439.14-0.03%81,802
Aug 7, 2026438.91440.62438.37440.29439.270.76%128,882
Aug 6, 2026438.02439.19436.58436.96435.95-0.17%307,617
Aug 5, 2026441.18442.06437.71437.72436.71-0.31%457,544
Aug 4, 2026433.10440.15432.70439.06438.051.86%155,764
Aug 3, 2026425.92431.64425.92431.06430.071.46%286,557
Jul 31, 2026424.02425.83419.77424.87423.890.58%632,600
Jul 30, 2026419.31422.62418.24422.43421.461.59%129,474
Jul 29, 2026421.37423.00415.36415.81414.85-1.46%79,802
Jul 28, 2026420.68423.13419.46421.97421.000.21%88,474
Jul 27, 2026423.97424.44419.42421.09420.120.10%120,859
Jul 24, 2026420.26423.34419.79420.65419.680.06%169,100
Jul 23, 2026420.46422.57418.68420.38419.41-1.11%93,553
Jul 22, 2026425.18426.70424.48425.12424.14-0.21%127,456
Jul 21, 2026424.49426.29423.63426.01425.030.85%177,913
Jul 20, 2026425.19426.19422.16422.40421.43-0.24%258,283
Jul 17, 2026422.07425.61421.96423.41422.43-0.97%136,486
Jul 16, 2026428.49429.57425.86427.54426.55-0.45%346,546
Jul 15, 2026429.04430.03427.05429.48428.490.36%111,671
Jul 14, 2026427.39428.89426.67427.95426.960.35%104,440
Jul 13, 2026428.06429.14425.79426.46425.48-0.72%93,786
Jul 10, 2026428.94429.94426.13429.57428.580.27%85,055