Skip to main content
logo
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
435.11
-1.36 (-0.31%)
At close: Aug 24, 2026, 4:00 PM EDT
437.00
+1.89 (0.43%)
Pre-market: Aug 25, 2026, 7:50 AM EDT

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026435.90435.94434.58435.11435.11-0.31%110,292
Aug 21, 2026436.49437.52435.41436.47436.470.43%103,547
Aug 20, 2026436.75437.44434.14434.58434.58-0.82%89,257
Aug 19, 2026439.06440.12437.70438.18438.180.25%103,740
Aug 18, 2026438.00438.54436.86437.09437.09-0.72%86,515
Aug 17, 2026442.30442.43440.22440.26440.26-0.51%128,176
Aug 14, 2026443.60443.63441.90442.50442.50-0.10%75,495
Aug 13, 2026441.43443.91441.43442.95442.950.62%121,137
Aug 12, 2026441.20441.48439.35440.21440.210.31%104,707
Aug 11, 2026440.80440.90438.36438.85438.85-0.30%140,309
Aug 10, 2026439.71441.27439.60440.16440.16-0.03%81,801
Aug 7, 2026438.91440.62438.37440.29440.290.76%128,881
Aug 6, 2026438.02439.19436.58436.96436.96-0.17%307,616
Aug 5, 2026441.18442.06437.71437.72437.72-0.31%457,543
Aug 4, 2026433.10440.15432.70439.06439.061.86%155,761
Aug 3, 2026425.92431.64425.92431.06431.061.46%286,556
Jul 31, 2026424.02425.83419.77424.87424.870.58%632,596
Jul 30, 2026419.31422.62418.24422.43422.431.59%129,473
Jul 29, 2026421.37423.00415.36415.81415.81-1.46%79,794
Jul 28, 2026420.68423.13419.46421.97421.970.21%88,473
Jul 27, 2026423.97424.44419.42421.09421.090.10%120,858
Jul 24, 2026420.26423.34419.79420.65420.650.06%169,071
Jul 23, 2026420.46422.57418.68420.38420.38-1.11%93,527
Jul 22, 2026425.18426.70424.48425.12425.12-0.21%127,454
Jul 21, 2026424.49426.29423.63426.01426.010.85%177,912
Jul 20, 2026425.19426.19422.16422.40422.40-0.24%258,282
Jul 17, 2026422.07425.61421.96423.41423.41-0.97%136,485
Jul 16, 2026428.49429.57425.86427.54427.54-0.45%346,546
Jul 15, 2026429.04430.03427.05429.48429.480.36%111,671
Jul 14, 2026427.39428.89426.67427.95427.950.35%104,440
Jul 13, 2026428.06429.14425.79426.46426.46-0.72%93,786
Jul 10, 2026428.94429.94426.13429.57429.570.27%85,055
Jul 9, 2026425.43428.63425.10428.40428.400.81%98,456
Jul 8, 2026423.90424.98421.35424.96424.96-0.33%103,770
Jul 7, 2026428.03428.42424.95426.36426.36-0.49%110,639
Jul 6, 2026427.01429.24426.77428.44428.440.75%475,806
Jul 2, 2026426.69429.03422.30425.26425.26-0.08%168,228
Jul 1, 2026425.25428.07424.08425.58425.58-0.19%79,084
Jun 30, 2026423.42427.10423.19426.40426.400.76%551,967
Jun 29, 2026421.06423.45418.00423.17423.171.42%310,312
Jun 26, 2026415.94420.39415.31417.25417.25-0.21%285,594
Jun 25, 2026421.04421.16416.64418.14418.14-0.01%481,136
Jun 24, 2026418.75421.85416.86418.18418.18-0.01%155,568
Jun 23, 2026417.46421.01417.25418.24418.24-1.30%106,586
Jun 22, 2026425.07426.67423.02423.76423.76-0.27%120,512
Jun 18, 2026425.34425.55423.00424.90424.901.12%159,373
Jun 17, 2026425.96426.67419.41420.20420.20-1.26%298,044
Jun 16, 2026427.74428.60425.29425.58425.58-0.53%169,653
Jun 15, 2026426.85429.30426.83427.83427.831.61%151,306
Jun 12, 2026421.38423.71418.64422.01421.050.53%216,459