iShares Russell 3000 ETF (IWV)
297.13
-11.22 (-3.64%)
At close: Apr 10, 2025, 11:25 AM
912810UG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 280.10 | 309.74 | 279.36 | 308.14 | 26.47 | 9.40% | 650,860 |
| Apr 8, 2025 | 296.53 | 297.98 | 277.50 | 281.67 | -4.45 | -1.56% | 424,441 |
| Apr 7, 2025 | 277.23 | 296.92 | 273.60 | 286.12 | -1.25 | -0.43% | 724,900 |
| Apr 4, 2025 | 296.93 | 298.03 | 286.93 | 287.37 | -18.08 | -5.92% | 768,100 |
| Apr 3, 2025 | 309.86 | 311.00 | 304.89 | 305.45 | -15.75 | -4.90% | 531,033 |
| Apr 2, 2025 | 315.14 | 322.75 | 315.14 | 321.20 | 2.35 | 0.74% | 127,899 |
| Apr 1, 2025 | 316.56 | 319.91 | 314.77 | 318.85 | 1.21 | 0.38% | 225,831 |
| Mar 31, 2025 | 312.47 | 318.52 | 310.85 | 317.64 | 1.65 | 0.52% | 216,700 |
| Mar 28, 2025 | 321.62 | 322.10 | 315.57 | 315.99 | -6.68 | -2.07% | 394,000 |
| Mar 27, 2025 | 322.90 | 324.88 | 321.74 | 322.67 | -0.82 | -0.25% | 112,529 |
| Mar 26, 2025 | 327.29 | 328.06 | 322.87 | 323.49 | -4.05 | -1.24% | 110,500 |
| Mar 25, 2025 | 327.80 | 328.15 | 326.79 | 327.54 | 0.59 | 0.18% | 122,700 |
| Mar 24, 2025 | 324.90 | 327.60 | 324.76 | 326.95 | 5.77 | 1.80% | 126,330 |
| Mar 21, 2025 | 318.52 | 321.37 | 317.71 | 321.18 | 0.10 | 0.03% | 188,700 |
| Mar 20, 2025 | 319.58 | 323.78 | 319.58 | 321.08 | -0.73 | -0.23% | 194,700 |
| Mar 19, 2025 | 319.11 | 324.03 | 318.72 | 321.81 | 3.70 | 1.16% | 352,800 |
| Mar 18, 2025 | 320.20 | 320.20 | 317.18 | 318.11 | -4.17 | -1.29% | 161,836 |
| Mar 17, 2025 | 319.51 | 323.94 | 319.51 | 322.28 | 2.39 | 0.75% | 208,048 |
| Mar 14, 2025 | 315.98 | 320.32 | 315.52 | 319.89 | 6.79 | 2.17% | 194,200 |
| Mar 13, 2025 | 317.25 | 317.35 | 312.01 | 313.10 | -4.48 | -1.41% | 207,900 |
| Mar 12, 2025 | 319.70 | 320.06 | 314.82 | 317.58 | 1.86 | 0.59% | 302,800 |
| Mar 11, 2025 | 317.37 | 319.54 | 313.57 | 315.72 | -2.63 | -0.83% | 323,345 |
| Mar 10, 2025 | 322.20 | 323.08 | 315.48 | 318.35 | -9.07 | -2.77% | 254,100 |
| Mar 7, 2025 | 324.55 | 327.81 | 321.00 | 327.42 | 2.12 | 0.65% | 250,610 |
| Mar 6, 2025 | 327.11 | 329.62 | 323.99 | 325.30 | -6.07 | -1.83% | 206,700 |
| Mar 5, 2025 | 327.91 | 332.44 | 325.97 | 331.37 | 3.45 | 1.05% | 253,247 |
| Mar 4, 2025 | 329.15 | 332.79 | 324.83 | 327.92 | -4.11 | -1.24% | 500,847 |
| Mar 3, 2025 | 339.18 | 339.81 | 329.87 | 332.03 | -5.98 | -1.77% | 200,322 |
| Feb 28, 2025 | 333.09 | 338.29 | 331.67 | 338.01 | 5.11 | 1.53% | 157,900 |
| Feb 27, 2025 | 339.46 | 339.89 | 332.79 | 332.90 | -5.43 | -1.60% | 121,200 |
| Feb 26, 2025 | 339.09 | 341.28 | 336.93 | 338.33 | 0.21 | 0.06% | 208,602 |
| Feb 25, 2025 | 339.58 | 340.06 | 335.40 | 338.12 | -1.71 | -0.50% | 132,100 |
| Feb 24, 2025 | 342.50 | 342.50 | 339.18 | 339.83 | -1.78 | -0.52% | 221,800 |
| Feb 21, 2025 | 348.06 | 348.06 | 341.33 | 341.61 | -6.54 | -1.88% | 86,800 |
| Feb 20, 2025 | 349.10 | 349.15 | 346.26 | 348.15 | -1.68 | -0.48% | 72,600 |
| Feb 19, 2025 | 348.65 | 350.23 | 348.20 | 349.83 | 0.29 | 0.08% | 208,512 |
| Feb 18, 2025 | 349.21 | 349.54 | 347.81 | 349.54 | 1.03 | 0.30% | 128,100 |
| Feb 14, 2025 | 348.70 | 349.11 | 348.21 | 348.51 | 0.00 | 0.00% | 79,844 |
| Feb 13, 2025 | 345.52 | 348.61 | 345.01 | 348.51 | 3.64 | 1.06% | 112,500 |
| Feb 12, 2025 | 342.54 | 345.45 | 342.19 | 344.87 | -1.42 | -0.41% | 145,300 |
| Feb 11, 2025 | 344.93 | 346.32 | 344.78 | 346.29 | -0.03 | -0.01% | 82,216 |
| Feb 10, 2025 | 346.01 | 346.55 | 345.06 | 346.32 | 2.43 | 0.71% | 215,238 |
| Feb 7, 2025 | 347.40 | 348.12 | 343.55 | 343.89 | -3.42 | -0.98% | 295,500 |
| Feb 6, 2025 | 347.21 | 347.31 | 345.23 | 347.31 | 1.19 | 0.34% | 110,749 |
| Feb 5, 2025 | 344.05 | 346.18 | 342.96 | 346.12 | 1.48 | 0.43% | 105,139 |
| Feb 4, 2025 | 342.35 | 344.79 | 342.11 | 344.64 | 2.27 | 0.66% | 138,613 |
| Feb 3, 2025 | 338.86 | 343.61 | 338.02 | 342.37 | -2.10 | -0.61% | 186,630 |
| Jan 31, 2025 | 347.86 | 349.16 | 344.23 | 344.47 | -2.07 | -0.60% | 185,034 |
| Jan 30, 2025 | 345.61 | 347.49 | 344.32 | 346.54 | 1.94 | 0.56% | 209,131 |
| Jan 29, 2025 | 345.24 | 345.80 | 342.97 | 344.60 | -1.32 | -0.38% | 251,400 |