Skip to main content
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
417.25
-0.89 (-0.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026415.94420.39415.31417.25417.25-0.21%285,594
Jun 25, 2026421.04421.16416.64418.14418.14-0.01%481,136
Jun 24, 2026418.75421.85416.86418.18418.18-0.01%155,568
Jun 23, 2026417.46421.01417.25418.24418.24-1.30%106,586
Jun 22, 2026425.07426.67423.02423.76423.76-0.27%120,512
Jun 18, 2026425.34425.55423.00424.90424.901.12%159,373
Jun 17, 2026425.96426.67419.41420.20420.20-1.26%298,044
Jun 16, 2026427.74428.60425.29425.58425.58-0.53%169,653
Jun 15, 2026426.85429.30426.83427.83427.831.61%151,306
Jun 12, 2026421.38423.71418.64422.01421.050.53%216,459
Jun 11, 2026414.34421.09412.26419.80418.851.75%349,979
Jun 10, 2026417.04419.82412.46412.58411.64-1.53%160,500
Jun 9, 2026422.28424.49410.74418.99418.04-0.22%227,373
Jun 8, 2026421.89423.20419.43419.91418.950.29%216,028
Jun 5, 2026427.25427.29417.53418.71417.76-2.61%169,384
Jun 4, 2026426.51430.61426.11429.93428.950.52%265,921
Jun 3, 2026430.06430.34427.53427.71426.74-0.76%142,295
Jun 2, 2026429.27431.32429.21431.00430.020.23%114,332
Jun 1, 2026428.25431.05427.92430.01429.030.27%177,344
May 29, 2026428.95429.65427.87428.85427.870.21%1,200,354
May 28, 2026425.27428.35424.74427.96426.990.55%198,537
May 27, 2026425.74426.25424.53425.61424.64-0.01%189,192
May 26, 2026425.11426.44424.51425.64424.670.74%322,935
May 22, 2026422.48424.41421.89422.50421.540.44%156,721
May 21, 2026417.85421.68417.31420.65419.690.25%243,325
May 20, 2026415.89419.86415.16419.59418.641.12%325,467
May 19, 2026415.67417.08413.69414.93413.99-0.63%409,913
May 18, 2026418.73419.38415.02417.57416.62-0.11%463,689
May 15, 2026419.89420.29417.43418.03417.08-1.26%222,977
May 14, 2026421.36424.23421.36423.38422.420.79%292,059
May 13, 2026418.27420.96416.35420.07419.110.50%198,273
May 12, 2026417.75418.41414.50418.00417.05-0.25%245,763
May 11, 2026417.42419.96417.42419.06418.110.18%122,712
May 8, 2026416.79418.56416.64418.32417.370.80%472,118
May 7, 2026418.03418.03414.21414.99414.05-0.42%176,377
May 6, 2026413.80417.39413.80416.74415.791.35%301,111
May 5, 2026409.94411.98409.93411.17410.230.82%125,828
May 4, 2026409.09410.36406.28407.84406.91-0.37%226,365
May 1, 2026410.00411.64409.36409.36408.430.29%129,486
Apr 30, 2026405.36408.90403.63408.18407.251.03%341,282
Apr 29, 2026404.23404.23402.27404.00403.08-0.09%177,181
Apr 28, 2026404.75405.35403.21404.36403.44-0.59%89,109
Apr 27, 2026405.41406.98405.23406.77405.840.13%123,005
Apr 24, 2026404.65406.44403.43406.24405.320.72%191,654
Apr 23, 2026404.20405.42399.69403.33402.41-0.41%201,618
Apr 22, 2026404.15405.12403.61404.99404.070.91%131,064
Apr 21, 2026404.96405.69400.46401.32400.41-0.66%317,621
Apr 20, 2026403.62404.36402.53403.97403.05-0.10%224,667
Apr 17, 2026402.04405.83401.95404.36403.441.24%196,566
Apr 16, 2026399.22399.89397.60399.40398.490.26%219,119
Apr 15, 2026396.11398.54395.38398.35397.440.75%236,655
Apr 14, 2026392.19395.40391.98395.40394.501.15%460,679
Apr 13, 2026385.79390.92385.26390.91390.021.09%262,773
Apr 10, 2026388.34388.34386.11386.71385.83-0.14%169,968
Apr 9, 2026384.84387.87383.73387.27386.390.50%399,512
Apr 8, 2026385.72386.19382.81385.36384.482.60%273,576
Apr 7, 2026374.32375.80371.18375.58374.730.04%185,078
Apr 6, 2026373.88375.86373.68375.43374.580.44%176,616
Apr 2, 2026368.42375.13367.67373.78372.930.15%478,767
Apr 1, 2026372.87375.35372.08373.23372.380.69%346,648
Mar 31, 2026364.34371.27363.51370.68369.842.99%475,364
Mar 30, 2026364.65364.78358.55359.93359.11-0.47%188,897
Mar 27, 2026366.44366.44360.83361.62360.80-1.73%567,730
Mar 26, 2026371.58373.28367.63367.98367.14-1.70%342,565
Mar 25, 2026375.36376.53372.76374.34373.490.56%336,548
Mar 24, 2026370.68374.08369.92372.27371.42-0.23%302,745
Mar 23, 2026374.07377.16372.26373.13372.281.25%511,076
Mar 20, 2026373.98373.98366.56368.52367.68-1.55%470,253
Mar 19, 2026372.30376.14371.59374.34373.49-0.26%550,374
Mar 18, 2026379.00379.67375.09375.30374.45-1.31%398,530
Mar 17, 2026380.72382.36379.96380.28379.420.28%193,631
Mar 16, 2026379.47381.61378.96379.96378.351.02%196,707
Mar 13, 2026379.91381.76375.58376.11374.51-0.56%234,587
Mar 12, 2026381.38381.47378.07378.23376.62-1.58%474,089
Mar 11, 2026384.87386.26382.51384.31382.68-0.09%111,554
Mar 10, 2026385.33388.58383.60384.65383.02-0.25%296,504
Mar 9, 2026378.83386.53376.24385.60383.960.84%395,942
Mar 6, 2026382.92384.23380.68382.38380.76-1.34%363,758
Mar 5, 2026388.23390.29384.33387.57385.92-0.61%352,444
Mar 4, 2026388.61391.17387.32389.95388.290.68%313,501
Mar 3, 2026384.46388.74380.96387.33385.68-0.97%729,091
Mar 2, 2026386.66392.36386.27391.12389.460.12%391,720
Feb 27, 2026389.08391.00388.18390.66389.00-0.52%311,321
Feb 26, 2026394.27394.27389.78392.69391.02-0.39%184,142
Feb 25, 2026392.74394.57392.52394.21392.540.77%198,971
Feb 24, 2026387.74391.75386.97391.20389.540.80%347,865
Feb 23, 2026391.49392.65386.95388.09386.44-1.16%223,006
Feb 20, 2026388.59392.98388.47392.65390.980.61%353,320
Feb 19, 2026389.27390.77388.22390.28388.62-0.12%156,801
Feb 18, 2026389.63392.58389.02390.76389.100.51%194,285
Feb 17, 2026387.13390.00384.70388.78387.130.12%634,556
Feb 13, 2026388.08390.86385.85388.30386.650.17%551,947
Feb 12, 2026395.34395.84387.07387.63385.98-1.59%347,984
Feb 11, 2026396.83397.03392.34393.91392.24-0.03%295,090
Feb 10, 2026395.71396.65393.94394.03392.36-0.27%127,846
Feb 9, 2026392.43396.03392.43395.11393.430.49%239,661
Feb 6, 2026387.44394.00387.44393.18391.512.11%206,134
Feb 5, 2026386.85388.60384.23385.07383.43-1.25%187,609
Feb 4, 2026392.64393.03387.32389.96388.30-0.47%293,370
Feb 3, 2026395.39395.92388.45391.82390.16-0.77%305,743