iShares Russell 3000 ETF (IWV)
AMEX: IWV
· Real-Time Price · USD
363.23
-2.29 (-0.63%)
At close: Aug 19, 2025, 3:59 PM
365.44
0.61%
Pre-market: Aug 20, 2025, 08:00 AM EDT
IWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 365.35 | 365.97 | 362.84 | 363.48 | 363.48 | -0.56% | 77,522 |
| Aug 18, 2025 | 364.92 | 365.79 | 364.92 | 365.52 | 365.52 | -0.02% | 53,600 |
| Aug 15, 2025 | 367.11 | 367.11 | 365.12 | 365.59 | 365.59 | -0.19% | 116,815 |
| Aug 14, 2025 | 365.11 | 366.70 | 365.01 | 366.27 | 366.27 | -0.15% | 44,400 |
| Aug 13, 2025 | 366.29 | 366.93 | 365.42 | 366.82 | 366.82 | 0.49% | 73,220 |
| Aug 12, 2025 | 362.10 | 365.17 | 361.82 | 365.03 | 365.03 | 1.14% | 66,700 |
| Aug 11, 2025 | 361.62 | 362.42 | 360.15 | 360.90 | 360.90 | -0.19% | 120,727 |
| Aug 8, 2025 | 360.32 | 361.76 | 360.18 | 361.59 | 361.59 | 0.71% | 84,600 |
| Aug 7, 2025 | 361.35 | 361.88 | 357.40 | 359.04 | 359.04 | -0.08% | 122,800 |
| Aug 6, 2025 | 357.71 | 359.71 | 357.00 | 359.33 | 359.33 | 0.67% | 88,500 |
| Aug 5, 2025 | 358.79 | 359.43 | 356.20 | 356.93 | 356.93 | -0.52% | 67,923 |
| Aug 4, 2025 | 355.23 | 358.81 | 355.23 | 358.81 | 358.81 | 1.62% | 114,938 |
| Aug 1, 2025 | 355.27 | 355.32 | 351.69 | 353.10 | 353.10 | -1.63% | 112,845 |
| Jul 31, 2025 | 363.18 | 363.41 | 358.40 | 358.96 | 358.96 | -0.45% | 199,800 |
| Jul 30, 2025 | 361.37 | 362.42 | 358.90 | 360.58 | 360.58 | -0.09% | 137,349 |
| Jul 29, 2025 | 362.83 | 363.05 | 360.53 | 360.90 | 360.90 | -0.35% | 69,100 |
| Jul 28, 2025 | 362.72 | 362.74 | 361.47 | 362.16 | 362.16 | 0.03% | 154,067 |
| Jul 25, 2025 | 360.94 | 362.48 | 360.92 | 362.05 | 362.05 | 0.38% | 58,222 |
| Jul 24, 2025 | 361.20 | 361.54 | 360.56 | 360.68 | 360.68 | -0.02% | 78,039 |
| Jul 23, 2025 | 359.43 | 360.88 | 358.54 | 360.77 | 360.77 | 0.88% | 146,320 |