iShares Russell 3000 ETF (IWV)
AMEX: IWV
· Real-Time Price · USD
370.02
0.98 (0.27%)
At close: Sep 08, 2025, 3:59 PM
370.18
0.04%
After-hours: Sep 08, 2025, 07:30 PM EDT
IWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 369.97 | 370.49 | 369.20 | 370.18 | 370.18 | 0.31% | 54,518 |
| Sep 5, 2025 | 371.33 | 371.75 | 366.63 | 369.04 | 369.04 | -0.15% | 55,313 |
| Sep 4, 2025 | 366.86 | 369.70 | 366.49 | 369.59 | 369.59 | 0.85% | 57,300 |
| Sep 3, 2025 | 366.14 | 366.84 | 364.75 | 366.49 | 366.49 | 0.45% | 60,600 |
| Sep 2, 2025 | 362.97 | 364.92 | 361.94 | 364.84 | 364.84 | -0.66% | 64,635 |
| Aug 29, 2025 | 369.02 | 369.02 | 366.48 | 367.27 | 367.27 | -0.62% | 57,515 |
| Aug 28, 2025 | 368.86 | 369.93 | 367.74 | 369.57 | 369.57 | 0.35% | 70,800 |
| Aug 27, 2025 | 367.15 | 368.65 | 366.90 | 368.29 | 368.29 | 0.31% | 235,002 |
| Aug 26, 2025 | 365.44 | 367.37 | 365.40 | 367.17 | 367.17 | 0.40% | 252,919 |
| Aug 25, 2025 | 366.49 | 367.12 | 365.59 | 365.69 | 365.69 | -0.43% | 186,400 |
| Aug 22, 2025 | 362.18 | 368.05 | 362.18 | 367.28 | 367.28 | 1.72% | 107,700 |
| Aug 21, 2025 | 361.28 | 362.26 | 360.15 | 361.08 | 361.08 | -0.33% | 105,833 |
| Aug 20, 2025 | 363.11 | 363.11 | 359.56 | 362.27 | 362.27 | -0.33% | 325,200 |
| Aug 19, 2025 | 365.35 | 365.97 | 362.84 | 363.48 | 363.48 | -0.56% | 77,533 |
| 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 |