Skip to main content
iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
404.36
-2.41 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
404.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

IWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026404.75405.35403.21403.64--0.77%48,659
Apr 27, 2026405.41406.98405.23406.77406.770.13%123,003
Apr 24, 2026404.65406.44403.43406.24406.240.72%191,604
Apr 23, 2026404.20405.42399.69403.33403.33-0.41%201,618
Apr 22, 2026404.15405.12403.61404.99404.990.91%131,064
Apr 21, 2026404.96405.69400.46401.32401.32-0.66%317,621
Apr 20, 2026403.62404.36402.53403.97403.97-0.10%224,650
Apr 17, 2026402.04405.83401.95404.36404.361.24%196,566
Apr 16, 2026399.22399.89397.60399.40399.400.26%219,119
Apr 15, 2026396.11398.54395.38398.35398.350.75%236,655
Apr 14, 2026392.19395.40391.98395.40395.401.15%460,672
Apr 13, 2026385.79390.92385.26390.91390.911.09%262,773
Apr 10, 2026388.34388.34386.11386.71386.71-0.14%169,886
Apr 9, 2026384.84387.87383.73387.27387.270.50%371,435
Apr 8, 2026385.72386.19382.81385.36385.362.60%273,549
Apr 7, 2026374.32375.80371.18375.58375.580.04%185,053
Apr 6, 2026373.88375.86373.68375.43375.430.44%176,547
Apr 2, 2026368.42375.13367.67373.78373.780.15%478,767
Apr 1, 2026372.87375.35372.08373.23373.230.69%346,648
Mar 31, 2026364.34371.27363.51370.68370.682.99%475,363
Mar 30, 2026364.65364.78358.55359.93359.93-0.47%188,897
Mar 27, 2026366.44366.44360.83361.62361.62-1.73%566,631
Mar 26, 2026371.58373.28367.63367.98367.98-1.70%342,565
Mar 25, 2026375.36376.53372.76374.34374.340.56%336,548
Mar 24, 2026370.68374.08369.92372.27372.27-0.23%302,745
Mar 23, 2026374.07377.16372.26373.13373.131.25%511,063
Mar 20, 2026373.98373.98366.56368.52368.52-1.55%470,253
Mar 19, 2026372.30376.14371.59374.34374.34-0.26%550,374
Mar 18, 2026379.00379.67375.09375.30375.30-1.31%398,530
Mar 17, 2026380.72382.36379.96380.28380.280.08%193,631
Mar 16, 2026379.47381.61378.96379.96379.211.02%196,707
Mar 13, 2026379.91381.76375.58376.11375.37-0.56%234,587
Mar 12, 2026381.38381.47378.07378.23377.48-1.58%474,089
Mar 11, 2026384.87386.26382.51384.31383.55-0.09%111,554
Mar 10, 2026385.33388.58383.60384.65383.89-0.25%296,504
Mar 9, 2026378.83386.53376.24385.60384.840.84%395,942
Mar 6, 2026382.92384.23380.68382.38381.62-1.34%363,758
Mar 5, 2026388.23390.29384.33387.57386.80-0.61%352,444
Mar 4, 2026388.61391.17387.32389.95389.180.68%313,501
Mar 3, 2026384.46388.74380.96387.33386.56-0.97%729,091
Mar 2, 2026386.66392.36386.27391.12390.350.12%391,720
Feb 27, 2026389.08391.00388.18390.66389.89-0.52%311,321
Feb 26, 2026394.27394.27389.78392.69391.91-0.39%184,142
Feb 25, 2026392.74394.57392.52394.21393.430.77%198,971
Feb 24, 2026387.74391.75386.97391.20390.430.80%347,865
Feb 23, 2026391.49392.65386.95388.09387.32-1.16%223,006
Feb 20, 2026388.59392.98388.47392.65391.870.61%353,320
Feb 19, 2026389.27390.77388.22390.28389.51-0.12%156,801
Feb 18, 2026389.63392.58389.02390.76389.990.51%194,285
Feb 17, 2026387.13390.00384.70388.78388.010.12%634,556
Feb 13, 2026388.08390.86385.85388.30387.530.17%551,947
Feb 12, 2026395.34395.84387.07387.63386.86-1.59%347,984
Feb 11, 2026396.83397.03392.34393.91393.13-0.03%295,090
Feb 10, 2026395.71396.65393.94394.03393.25-0.27%127,846
Feb 9, 2026392.43396.03392.43395.11394.330.49%239,661
Feb 6, 2026387.44394.00387.44393.18392.402.11%206,134
Feb 5, 2026386.85388.60384.23385.07384.31-1.25%187,609
Feb 4, 2026392.64393.03387.32389.96389.19-0.47%293,370
Feb 3, 2026395.39395.92388.45391.82391.05-0.77%305,743
Feb 2, 2026391.57395.76391.44394.86394.080.56%257,893
Jan 30, 2026393.17394.31390.31392.67391.89-0.50%313,724
Jan 29, 2026395.89396.30389.39394.64393.86-0.19%188,747
Jan 28, 2026396.89397.05394.70395.40394.62-0.11%203,640
Jan 27, 2026395.12396.27394.70395.84395.060.29%106,834
Jan 26, 2026393.14395.02393.11394.71393.930.51%223,880
Jan 23, 2026392.75393.67391.86392.71391.93-0.12%149,877
Jan 22, 2026393.35394.30392.03393.18392.400.54%265,659
Jan 21, 2026387.57392.74386.83391.06390.291.22%301,902
Jan 20, 2026388.55390.32385.86386.36385.60-1.94%315,562
Jan 16, 2026395.27395.29393.25394.01393.23-0.08%209,774
Jan 15, 2026395.56396.11393.97394.31393.530.30%190,968
Jan 14, 2026393.42393.57390.77393.13392.35-0.39%153,560
Jan 13, 2026395.81395.98393.46394.67393.89-0.24%129,044
Jan 12, 2026393.26395.87393.26395.60394.820.21%197,335
Jan 9, 2026392.92395.47392.31394.77393.990.63%128,067
Jan 8, 2026391.81393.02391.10392.31391.530.02%157,101
Jan 7, 2026393.86394.51391.99392.24391.46-0.32%678,088
Jan 6, 2026391.05393.70390.86393.50392.720.68%753,144
Jan 5, 2026389.70391.67389.70390.86390.090.77%186,527
Jan 2, 2026388.83389.53386.01387.87387.100.26%291,948
Dec 31, 2025390.08390.08386.71386.85386.08-0.74%276,376
Dec 30, 2025390.37390.68389.63389.73388.96-0.16%471,729
Dec 29, 2025390.06391.30389.51390.34389.57-0.38%142,428
Dec 26, 2025392.01392.50391.27391.82391.05-0.06%131,418
Dec 24, 2025390.89392.36390.72392.07391.290.33%210,492
Dec 23, 2025388.95390.87388.91390.79390.020.33%156,896
Dec 22, 2025388.67389.76388.42389.49388.720.73%270,357
Dec 19, 2025384.66387.13384.66386.68385.920.88%201,804
Dec 18, 2025383.84385.78382.50383.31382.550.75%143,151
Dec 17, 2025385.13385.46380.38380.47379.72-1.09%196,906
Dec 16, 2025385.10386.00382.51384.68383.92-0.54%304,136
Dec 15, 2025389.80389.80386.12386.78384.94-0.23%227,904
Dec 12, 2025391.50391.92386.41387.67385.83-1.10%229,805
Dec 11, 2025389.38392.12388.31392.00390.140.30%227,083
Dec 10, 2025387.72391.66387.28390.83388.970.77%119,464
Dec 9, 2025387.59389.33387.59387.85386.01-0.09%96,730
Dec 8, 2025390.06390.06387.29388.21386.36-0.31%353,784
Dec 5, 2025389.61391.01388.80389.40387.550.13%155,807
Dec 4, 2025389.12389.12387.37388.88387.030.15%83,716
Dec 3, 2025386.34388.86386.05388.28386.430.44%110,193