iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
382.38
-5.19 (-1.34%)
Mar 6, 2026, 4:00 PM EST - Market closed
IWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 382.92 | 384.23 | 380.68 | 382.38 | 382.38 | -1.34% | 363,758 |
| Mar 5, 2026 | 388.23 | 390.29 | 384.33 | 387.57 | 387.57 | -0.61% | 352,444 |
| Mar 4, 2026 | 388.61 | 391.17 | 387.32 | 389.95 | 389.95 | 0.68% | 303,721 |
| Mar 3, 2026 | 384.46 | 388.74 | 380.96 | 387.33 | 387.33 | -0.97% | 729,091 |
| Mar 2, 2026 | 386.66 | 392.36 | 386.27 | 391.12 | 391.12 | 0.12% | 391,720 |
| Feb 27, 2026 | 389.08 | 391.00 | 388.18 | 390.66 | 390.66 | -0.52% | 311,277 |
| Feb 26, 2026 | 394.27 | 394.27 | 389.78 | 392.69 | 392.69 | -0.39% | 184,142 |
| Feb 25, 2026 | 392.74 | 394.57 | 392.52 | 394.21 | 394.21 | 0.77% | 198,971 |
| Feb 24, 2026 | 387.74 | 391.75 | 386.97 | 391.20 | 391.20 | 0.80% | 347,865 |
| Feb 23, 2026 | 391.49 | 392.65 | 386.95 | 388.09 | 388.09 | -1.16% | 223,006 |
| Feb 20, 2026 | 388.59 | 392.98 | 388.47 | 392.65 | 392.65 | 0.61% | 353,320 |
| Feb 19, 2026 | 389.27 | 390.77 | 388.22 | 390.28 | 390.28 | -0.12% | 156,801 |
| Feb 18, 2026 | 389.63 | 392.58 | 389.02 | 390.76 | 390.76 | 0.51% | 193,720 |
| Feb 17, 2026 | 387.13 | 390.00 | 384.70 | 388.78 | 388.78 | 0.12% | 634,556 |
| Feb 13, 2026 | 388.08 | 390.86 | 385.85 | 388.30 | 388.30 | 0.17% | 551,946 |
| Feb 12, 2026 | 395.34 | 395.84 | 387.07 | 387.63 | 387.63 | -1.59% | 347,978 |
| Feb 11, 2026 | 396.83 | 397.03 | 392.34 | 393.91 | 393.91 | -0.03% | 295,090 |
| Feb 10, 2026 | 395.71 | 396.65 | 393.94 | 394.03 | 394.03 | -0.27% | 127,844 |
| Feb 9, 2026 | 392.43 | 396.03 | 392.43 | 395.11 | 395.11 | 0.49% | 239,661 |
| Feb 6, 2026 | 387.44 | 394.00 | 387.44 | 393.18 | 393.18 | 2.11% | 195,683 |
| Feb 5, 2026 | 386.85 | 388.60 | 384.23 | 385.07 | 385.07 | -1.25% | 174,951 |
| Feb 4, 2026 | 392.64 | 393.03 | 387.32 | 389.96 | 389.96 | -0.47% | 293,365 |
| Feb 3, 2026 | 395.39 | 395.92 | 388.45 | 391.82 | 391.82 | -0.77% | 305,741 |
| Feb 2, 2026 | 391.57 | 395.76 | 391.44 | 394.86 | 394.86 | 0.56% | 257,354 |
| Jan 30, 2026 | 393.17 | 394.31 | 390.31 | 392.67 | 392.67 | -0.50% | 313,724 |
| Jan 29, 2026 | 395.89 | 396.30 | 389.39 | 394.64 | 394.64 | -0.19% | 188,747 |
| Jan 28, 2026 | 396.89 | 397.05 | 394.70 | 395.40 | 395.40 | -0.11% | 203,620 |
| Jan 27, 2026 | 395.12 | 396.27 | 394.70 | 395.84 | 395.84 | 0.29% | 106,834 |
| Jan 26, 2026 | 393.14 | 395.02 | 393.11 | 394.71 | 394.71 | 0.51% | 223,880 |
| Jan 23, 2026 | 392.75 | 393.67 | 391.86 | 392.71 | 392.71 | -0.12% | 117,200 |
| Jan 22, 2026 | 393.35 | 394.30 | 392.03 | 393.18 | 393.18 | 0.54% | 265,400 |
| Jan 21, 2026 | 387.57 | 392.74 | 386.83 | 391.06 | 391.06 | 1.22% | 301,902 |
| Jan 20, 2026 | 388.55 | 390.32 | 385.86 | 386.36 | 386.36 | -1.94% | 315,562 |
| Jan 16, 2026 | 395.27 | 395.29 | 393.25 | 394.01 | 394.01 | -0.08% | 209,774 |
| Jan 15, 2026 | 395.56 | 396.11 | 393.97 | 394.31 | 394.31 | 0.30% | 190,968 |
| Jan 14, 2026 | 393.42 | 393.57 | 390.77 | 393.13 | 393.13 | -0.39% | 153,506 |
| Jan 13, 2026 | 395.81 | 395.98 | 393.46 | 394.67 | 394.67 | -0.24% | 129,032 |
| Jan 12, 2026 | 393.26 | 395.87 | 393.26 | 395.60 | 395.60 | 0.21% | 197,335 |
| Jan 9, 2026 | 392.92 | 395.47 | 392.31 | 394.77 | 394.77 | 0.63% | 128,066 |
| Jan 8, 2026 | 391.81 | 393.02 | 391.10 | 392.31 | 392.31 | 0.02% | 157,101 |
| Jan 7, 2026 | 393.86 | 394.51 | 391.99 | 392.24 | 392.24 | -0.32% | 678,088 |
| Jan 6, 2026 | 391.05 | 393.70 | 390.86 | 393.50 | 393.50 | 0.68% | 741,824 |
| Jan 5, 2026 | 389.70 | 391.67 | 389.70 | 390.86 | 390.86 | 0.77% | 181,819 |
| Jan 2, 2026 | 388.83 | 389.53 | 386.01 | 387.87 | 387.87 | 0.26% | 283,328 |
| Dec 31, 2025 | 390.08 | 390.08 | 386.71 | 386.85 | 386.85 | -0.74% | 276,376 |
| Dec 30, 2025 | 390.37 | 390.68 | 389.63 | 389.73 | 389.73 | -0.16% | 471,729 |
| Dec 29, 2025 | 390.06 | 391.30 | 389.51 | 390.34 | 390.34 | -0.38% | 142,422 |
| Dec 26, 2025 | 392.01 | 392.50 | 391.27 | 391.82 | 391.82 | -0.06% | 131,418 |
| Dec 24, 2025 | 390.89 | 392.36 | 390.72 | 392.07 | 392.07 | 0.33% | 210,489 |
| Dec 23, 2025 | 388.95 | 390.87 | 388.91 | 390.79 | 390.79 | 0.33% | 156,896 |
| Dec 22, 2025 | 388.67 | 389.76 | 388.42 | 389.49 | 389.49 | 0.73% | 270,357 |
| Dec 19, 2025 | 384.66 | 387.13 | 384.66 | 386.68 | 386.68 | 0.88% | 201,683 |
| Dec 18, 2025 | 383.84 | 385.78 | 382.50 | 383.31 | 383.31 | 0.75% | 143,151 |
| Dec 17, 2025 | 385.13 | 385.46 | 380.38 | 380.47 | 380.47 | -1.09% | 196,906 |
| Dec 16, 2025 | 385.10 | 386.00 | 382.51 | 384.68 | 384.68 | -0.54% | 304,136 |
| Dec 15, 2025 | 389.80 | 389.80 | 386.12 | 386.78 | 385.70 | -0.23% | 227,904 |
| Dec 12, 2025 | 391.50 | 391.92 | 386.41 | 387.67 | 386.59 | -1.10% | 229,805 |
| Dec 11, 2025 | 389.38 | 392.12 | 388.31 | 392.00 | 390.91 | 0.30% | 227,083 |
| Dec 10, 2025 | 387.72 | 391.66 | 387.28 | 390.83 | 389.74 | 0.77% | 119,464 |
| Dec 9, 2025 | 387.59 | 389.33 | 387.59 | 387.85 | 386.77 | -0.09% | 96,730 |
| Dec 8, 2025 | 390.06 | 390.06 | 387.29 | 388.21 | 387.13 | -0.31% | 353,784 |
| Dec 5, 2025 | 389.61 | 391.01 | 388.80 | 389.40 | 388.32 | 0.13% | 155,807 |
| Dec 4, 2025 | 389.12 | 389.12 | 387.37 | 388.88 | 387.80 | 0.15% | 83,716 |
| Dec 3, 2025 | 386.34 | 388.86 | 386.05 | 388.28 | 387.20 | 0.44% | 110,193 |
| Dec 2, 2025 | 387.07 | 387.93 | 385.63 | 386.56 | 385.48 | 0.06% | 88,027 |
| Dec 1, 2025 | 385.58 | 387.69 | 385.31 | 386.33 | 385.25 | -0.47% | 221,558 |
| Nov 28, 2025 | 386.68 | 388.14 | 386.36 | 388.14 | 387.06 | 0.62% | 85,505 |
| Nov 26, 2025 | 384.59 | 386.98 | 384.33 | 385.73 | 384.66 | 0.70% | 251,508 |
| Nov 25, 2025 | 378.83 | 383.71 | 377.24 | 383.05 | 381.98 | 1.12% | 147,265 |
| Nov 24, 2025 | 375.75 | 379.79 | 375.17 | 378.80 | 377.75 | 1.33% | 153,840 |
| Nov 21, 2025 | 370.96 | 376.44 | 368.54 | 373.81 | 372.77 | 1.22% | 425,744 |
| Nov 20, 2025 | 381.04 | 382.48 | 369.00 | 369.30 | 368.27 | -1.57% | 178,115 |
| Nov 19, 2025 | 374.39 | 377.76 | 373.01 | 375.20 | 374.16 | 0.34% | 188,017 |
| Nov 18, 2025 | 374.49 | 376.76 | 371.46 | 373.93 | 372.89 | -0.71% | 128,694 |
| Nov 17, 2025 | 379.54 | 381.46 | 374.88 | 376.62 | 375.57 | -1.02% | 171,764 |
| Nov 14, 2025 | 377.07 | 382.84 | 375.80 | 380.52 | 379.46 | -0.04% | 2,204,378 |
| Nov 13, 2025 | 385.96 | 385.96 | 380.00 | 380.67 | 379.61 | -1.78% | 357,478 |
| Nov 12, 2025 | 388.34 | 388.66 | 386.32 | 387.55 | 386.47 | 0.08% | 73,002 |
| Nov 11, 2025 | 385.42 | 387.70 | 385.08 | 387.25 | 386.17 | 0.20% | 78,616 |
| Nov 10, 2025 | 384.42 | 386.93 | 383.05 | 386.47 | 385.39 | 1.49% | 92,756 |
| Nov 7, 2025 | 378.55 | 380.86 | 375.03 | 380.80 | 379.74 | 0.12% | 124,070 |
| Nov 6, 2025 | 383.98 | 384.28 | 379.24 | 380.34 | 379.28 | -0.97% | 159,454 |
| Nov 5, 2025 | 382.75 | 386.05 | 382.35 | 384.08 | 383.01 | 0.37% | 264,497 |
| Nov 4, 2025 | 383.27 | 385.35 | 382.38 | 382.66 | 381.59 | -1.27% | 141,745 |
| Nov 3, 2025 | 388.85 | 388.97 | 385.46 | 387.59 | 386.51 | 0.13% | 100,571 |
| Oct 31, 2025 | 388.46 | 388.46 | 385.18 | 387.08 | 386.00 | 0.46% | 113,977 |
| Oct 30, 2025 | 387.46 | 389.13 | 385.30 | 385.30 | 384.23 | -1.13% | 89,606 |
| Oct 29, 2025 | 390.85 | 391.18 | 387.51 | 389.70 | 388.61 | -0.05% | 154,672 |
| Oct 28, 2025 | 390.20 | 390.93 | 389.06 | 389.89 | 388.80 | 0.13% | 99,376 |
| Oct 27, 2025 | 388.38 | 389.58 | 387.97 | 389.37 | 388.29 | 1.13% | 75,751 |
| Oct 24, 2025 | 384.82 | 385.99 | 384.64 | 385.02 | 383.95 | 0.79% | 78,736 |
| Oct 23, 2025 | 379.82 | 382.64 | 379.82 | 381.99 | 380.93 | 0.63% | 58,371 |
| Oct 22, 2025 | 382.29 | 382.29 | 377.09 | 379.59 | 378.53 | -0.58% | 87,887 |
| Oct 21, 2025 | 381.69 | 382.92 | 381.34 | 381.82 | 380.76 | - | 152,205 |
| Oct 20, 2025 | 379.50 | 382.37 | 379.50 | 381.82 | 380.76 | 1.11% | 77,534 |
| Oct 17, 2025 | 375.08 | 378.45 | 374.43 | 377.62 | 376.57 | 0.42% | 312,956 |
| Oct 16, 2025 | 379.87 | 380.69 | 374.35 | 376.05 | 375.00 | -0.75% | 186,797 |
| Oct 15, 2025 | 380.11 | 381.81 | 375.74 | 378.89 | 377.84 | 0.44% | 126,898 |
| Oct 14, 2025 | 374.04 | 379.09 | 371.68 | 377.24 | 376.19 | -0.01% | 157,560 |
| Oct 13, 2025 | 375.93 | 377.97 | 375.27 | 377.29 | 376.24 | 1.61% | 190,111 |