iShares Russell 3000 ETF (IWV) Historical Stock Data
292.33 ↑3.56 (1.23%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IWV is down -0.19% a day on average. There have been 13 days where iShares Russell 3000 ETF closed green and 17 days where IWV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 292.84 | 292.33 | ↓$0.51 (-0.17%) | 291.15 | 293.53 | 57.82K |
| 2024-05-02 | 288.33 | 288.77 | ↑$0.44 (0.15%) | 286.76 | 289.47 | 96.60K |
| 2024-05-01 | 286.76 | 286.49 | ↓$0.27 (-0.09%) | 285.89 | 290.71 | 75.03K |
| 2024-04-30 | 290.84 | 286.95 | ↓$3.89 (-1.34%) | 286.91 | 291.21 | 75.39K |
| 2024-04-29 | 291.52 | 291.76 | ↑$0.24 (0.08%) | 290.31 | 291.91 | 110.37K |
| 2024-04-26 | 289.72 | 290.72 | ↑$1.00 (0.35%) | 289.57 | 291.41 | 102.67K |
| 2024-04-25 | 285.39 | 287.87 | ↑$2.48 (0.87%) | 284.60 | 288.35 | 52.84K |
| 2024-04-24 | 289.98 | 289.20 | ↓$0.78 (-0.27%) | 287.94 | 290.19 | 110.39K |
| 2024-04-23 | 286.97 | 289.11 | ↑$2.14 (0.75%) | 286.70 | 289.68 | 100.78K |
| 2024-04-22 | 284.69 | 285.72 | ↑$1.03 (0.36%) | 283.41 | 287.27 | 131.67K |
| 2024-04-19 | 285.07 | 283.16 | ↓$1.91 (-0.67%) | 282.40 | 285.78 | 123.51K |
| 2024-04-18 | 286.37 | 285.23 | ↓$1.14 (-0.40%) | 284.83 | 287.82 | 96.09K |
| 2024-04-17 | 289.08 | 285.45 | ↓$3.63 (-1.26%) | 285.17 | 289.08 | 132.28K |
| 2024-04-16 | 288.26 | 287.62 | ↓$0.64 (-0.22%) | 286.84 | 288.96 | 148.81K |
| 2024-04-15 | 294.54 | 288.32 | ↓$6.22 (-2.11%) | 287.73 | 294.54 | 170.57K |
| 2024-04-12 | 294.31 | 291.95 | ↓$2.36 (-0.80%) | 291.12 | 294.89 | 175.16K |
| 2024-04-11 | 294.99 | 296.33 | ↑$1.34 (0.45%) | 293.14 | 297.05 | 90.87K |
| 2024-04-10 | 293.61 | 294.15 | ↑$0.54 (0.18%) | 293.11 | 295.41 | 271.13K |
| 2024-04-09 | 297.94 | 297.60 | ↓$0.34 (-0.11%) | 294.87 | 298.24 | 203.58K |
| 2024-04-08 | 297.32 | 297.07 | ↓$0.25 (-0.08%) | 296.83 | 297.84 | 51.71K |
| 2024-04-05 | 294.45 | 296.79 | ↑$2.34 (0.79%) | 294.43 | 297.59 | 62.51K |
| 2024-04-04 | 299.60 | 293.74 | ↓$5.86 (-1.96%) | 293.74 | 300.00 | 115.17K |
| 2024-04-03 | 296.06 | 297.43 | ↑$1.37 (0.46%) | 296.06 | 298.19 | 126.72K |
| 2024-04-02 | 296.56 | 296.83 | ↑$0.27 (0.09%) | 295.69 | 296.89 | 94.27K |
| 2024-04-01 | 300.49 | 299.12 | ↓$1.37 (-0.46%) | 298.50 | 300.49 | 104.16K |
| 2024-03-28 | 299.81 | 300.08 | ↑$0.27 (0.09%) | 299.78 | 300.64 | 200.50K |
| 2024-03-27 | 298.82 | 299.90 | ↑$1.08 (0.36%) | 297.75 | 299.90 | 223.68K |
| 2024-03-26 | 298.65 | 296.95 | ↓$1.70 (-0.57%) | 296.92 | 298.66 | 141.60K |
| 2024-03-25 | 297.67 | 297.51 | ↓$0.16 (-0.05%) | 297.51 | 298.26 | 103.26K |
| 2024-03-22 | 298.83 | 298.38 | ↓$0.45 (-0.15%) | 298.11 | 299.20 | 410.78K |
Create an account or log in to view more rows.
$IWV This week or next…huge pop.
$IWV nearing a decent swing entry point
$IWV Be patient !!
$IWV watch this fly!!!!
$IWV buying all the dips.
$IWV now I buy
$IWV do what the markets tells you to do not the other way around
$IWV volume is almost nonexistent
$IWV we need those buyers and volume.
$IWV When in doubt...