iShares Russell 3000 ETF (IWV)
NYSEARCA: IWV · Real-Time Price · USD
376.80
+2.47 (0.66%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 375.46 | 376.80 | 374.72 | 376.80 | 376.80 | 0.66% | 233,255 |
| 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% | 60,857 |
| Sep 23, 2025 | 379.85 | 380.18 | 377.20 | 377.72 | 377.72 | -0.55% | 144,955 |
| 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% | 221,789 |
| 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% | 65,259 |
| Sep 10, 2025 | 372.66 | 373.00 | 370.65 | 371.53 | 370.60 | 0.24% | 103,279 |
| Sep 9, 2025 | 370.34 | 370.96 | 369.08 | 370.63 | 369.70 | 0.12% | 226,465 |
| 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% | 57,279 |
| Sep 3, 2025 | 366.14 | 366.84 | 364.75 | 366.49 | 365.57 | 0.45% | 60,552 |
| Sep 2, 2025 | 362.97 | 364.92 | 361.94 | 364.84 | 363.93 | -0.66% | 64,635 |
| Aug 29, 2025 | 369.02 | 369.02 | 366.48 | 367.27 | 366.35 | -0.62% | 57,515 |
| Aug 28, 2025 | 368.86 | 369.93 | 367.74 | 369.57 | 368.65 | 0.35% | 70,791 |
| Aug 27, 2025 | 367.15 | 368.65 | 366.90 | 368.29 | 367.37 | 0.31% | 235,002 |
| Aug 26, 2025 | 365.44 | 367.37 | 365.40 | 367.17 | 366.25 | 0.40% | 252,919 |
| Aug 25, 2025 | 366.49 | 367.12 | 365.59 | 365.69 | 364.78 | -0.43% | 186,376 |
| Aug 22, 2025 | 362.18 | 368.05 | 362.18 | 367.28 | 366.36 | 1.72% | 107,654 |
| Aug 21, 2025 | 361.28 | 362.26 | 360.15 | 361.08 | 360.18 | -0.33% | 105,833 |
| Aug 20, 2025 | 363.11 | 363.11 | 359.56 | 362.27 | 361.36 | -0.33% | 325,194 |
| Aug 19, 2025 | 365.35 | 365.97 | 362.84 | 363.48 | 362.57 | -0.56% | 77,533 |
| Aug 18, 2025 | 364.92 | 365.79 | 364.92 | 365.52 | 364.61 | -0.02% | 53,558 |
| Aug 15, 2025 | 367.11 | 367.11 | 365.12 | 365.59 | 364.68 | -0.19% | 116,815 |
| Aug 14, 2025 | 365.11 | 366.70 | 365.01 | 366.27 | 365.35 | -0.15% | 44,358 |
| Aug 13, 2025 | 366.29 | 366.93 | 365.42 | 366.82 | 365.90 | 0.49% | 73,220 |
| Aug 12, 2025 | 362.10 | 365.17 | 361.82 | 365.03 | 364.12 | 1.14% | 66,657 |
| Aug 11, 2025 | 361.62 | 362.42 | 360.15 | 360.90 | 360.00 | -0.19% | 120,727 |
| Aug 8, 2025 | 360.32 | 361.76 | 360.18 | 361.59 | 360.69 | 0.71% | 84,560 |
| Aug 7, 2025 | 361.35 | 361.88 | 357.40 | 359.04 | 358.14 | -0.08% | 122,790 |
| Aug 6, 2025 | 357.71 | 359.71 | 357.00 | 359.33 | 358.43 | 0.67% | 88,467 |
| Aug 5, 2025 | 358.79 | 359.43 | 356.20 | 356.93 | 356.04 | -0.52% | 67,923 |
| Aug 4, 2025 | 355.23 | 358.81 | 355.23 | 358.81 | 357.91 | 1.62% | 114,938 |
| Aug 1, 2025 | 355.27 | 355.32 | 351.69 | 353.10 | 352.22 | -1.63% | 112,845 |
| Jul 31, 2025 | 363.18 | 363.41 | 358.40 | 358.96 | 358.06 | -0.45% | 199,778 |
| Jul 30, 2025 | 361.37 | 362.42 | 358.90 | 360.58 | 359.68 | -0.09% | 137,349 |
| Jul 29, 2025 | 362.83 | 363.05 | 360.53 | 360.90 | 360.00 | -0.35% | 69,076 |
| Jul 28, 2025 | 362.72 | 362.74 | 361.47 | 362.16 | 361.25 | 0.03% | 154,067 |
| Jul 25, 2025 | 360.94 | 362.48 | 360.92 | 362.05 | 361.14 | 0.38% | 58,222 |
| Jul 24, 2025 | 361.20 | 361.54 | 360.56 | 360.68 | 359.78 | -0.02% | 78,039 |
| Jul 23, 2025 | 359.43 | 360.88 | 358.54 | 360.77 | 359.87 | 0.88% | 146,320 |
| Jul 22, 2025 | 357.76 | 358.20 | 356.17 | 357.61 | 356.72 | 0.03% | 97,563 |
| Jul 21, 2025 | 357.74 | 359.22 | 357.24 | 357.49 | 356.60 | 0.12% | 80,526 |
| Jul 18, 2025 | 358.53 | 358.53 | 356.54 | 357.07 | 356.18 | -0.10% | 64,011 |