iShares Russell 3000 ETF (IWV)
AMEX: IWV
· Real-Time Price · USD
379.78
0.84 (0.22%)
At close: Oct 01, 2025, 1:28 PM
IWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 377.46 | 379.14 | 376.26 | 378.94 | n/a | 0.34% | 333,101 |
| Sep 29, 2025 | 378.10 | 378.47 | 376.81 | 377.67 | n/a | 0.23% | 210,825 |
| Sep 26, 2025 | 375.46 | 376.80 | 374.72 | 376.80 | 376.80 | 0.66% | 233,300 |
| Sep 25, 2025 | 374.41 | 375.07 | 372.40 | 374.33 | 374.33 | -0.51% | 68,004 |
| Sep 24, 2025 | 378.50 | 378.50 | 375.68 | 376.25 | 376.25 | -0.39% | 60,900 |
| Sep 23, 2025 | 379.85 | 380.18 | 377.20 | 377.72 | 377.72 | -0.55% | 145,000 |
| Sep 22, 2025 | 377.55 | 380.02 | 377.16 | 379.81 | 379.81 | 0.48% | 68,304 |
| Sep 19, 2025 | 378.18 | 378.64 | 376.42 | 377.98 | 377.98 | 0.33% | 191,508 |
| Sep 18, 2025 | 376.23 | 378.00 | 375.33 | 376.73 | 376.73 | 0.63% | 221,800 |
| Sep 17, 2025 | 374.77 | 376.31 | 371.82 | 374.38 | 374.38 | -0.11% | 95,345 |
| Sep 16, 2025 | 375.75 | 375.75 | 374.15 | 374.80 | 374.80 | -0.35% | 198,831 |
| Sep 15, 2025 | 375.87 | 376.41 | 375.41 | 376.12 | 375.18 | 0.45% | 292,223 |
| Sep 12, 2025 | 374.96 | 375.43 | 374.22 | 374.42 | 373.48 | -0.14% | 84,144 |
| Sep 11, 2025 | 372.80 | 375.24 | 372.62 | 374.94 | 374.00 | 0.92% | 65,300 |
| Sep 10, 2025 | 372.66 | 373.00 | 370.65 | 371.53 | 370.60 | 0.24% | 103,300 |
| Sep 9, 2025 | 370.34 | 370.96 | 369.08 | 370.63 | 369.70 | 0.12% | 226,500 |
| Sep 8, 2025 | 369.97 | 370.49 | 369.20 | 370.18 | 369.25 | 0.31% | 54,527 |
| Sep 5, 2025 | 371.33 | 371.75 | 366.63 | 369.04 | 368.12 | -0.15% | 55,313 |
| Sep 4, 2025 | 366.86 | 369.70 | 366.49 | 369.59 | 368.67 | 0.85% | 57,300 |
| Sep 3, 2025 | 366.14 | 366.84 | 364.75 | 366.49 | 365.57 | 0.45% | 60,600 |
Page 1 of 136