iShares Russell 3000 ETF (IWV) Historical Stock Data
392.07 ↑1.28 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IWV is down -0.04% a day on average. There have been 16 days where iShares Russell 3000 ETF closed green and 14 days where IWV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 390.89 | 392.07 | ↑$1.18 (0.30%) | 390.86 | 392.36 | 210.47K |
| 2025-12-23 | 388.95 | 390.79 | ↑$1.84 (0.47%) | 388.91 | 390.87 | 154.33K |
| 2025-12-22 | 388.67 | 389.49 | ↑$0.82 (0.21%) | 388.43 | 389.76 | 227.43K |
| 2025-12-19 | 384.66 | 386.68 | ↑$2.02 (0.53%) | 384.66 | 387.13 | 201.80K |
| 2025-12-18 | 383.84 | 383.31 | ↓$0.53 (-0.14%) | 382.50 | 385.78 | 143.15K |
| 2025-12-17 | 385.13 | 380.47 | ↓$4.66 (-1.21%) | 380.41 | 385.46 | 193.92K |
| 2025-12-16 | 385.10 | 384.68 | ↓$0.42 (-0.11%) | 382.51 | 386.00 | 209.38K |
| 2025-12-15 | 389.80 | 386.78 | ↓$3.02 (-0.77%) | 386.12 | 389.80 | 227.90K |
| 2025-12-12 | 391.50 | 387.67 | ↓$3.83 (-0.98%) | 386.49 | 391.92 | 223.11K |
| 2025-12-11 | 389.38 | 392.00 | ↑$2.62 (0.67%) | 388.31 | 392.08 | 192.85K |
| 2025-12-10 | 387.72 | 390.83 | ↑$3.11 (0.80%) | 387.28 | 391.64 | 118.59K |
| 2025-12-09 | 387.59 | 387.85 | ↑$0.26 (0.07%) | 387.59 | 389.33 | 96.73K |
| 2025-12-08 | 390.06 | 388.21 | ↓$1.85 (-0.47%) | 387.30 | 390.06 | 353.59K |
| 2025-12-05 | 389.61 | 389.40 | ↓$0.21 (-0.05%) | 388.80 | 391.01 | 153.42K |
| 2025-12-04 | 389.12 | 388.88 | ↓$0.24 (-0.06%) | 387.44 | 389.12 | 81.49K |
| 2025-12-03 | 386.34 | 388.28 | ↑$1.94 (0.50%) | 386.25 | 388.86 | 107.20K |
| 2025-12-02 | 387.07 | 386.56 | ↓$0.51 (-0.13%) | 385.80 | 387.93 | 87.29K |
| 2025-12-01 | 385.58 | 386.33 | ↑$0.75 (0.19%) | 385.31 | 387.69 | 220.72K |
| 2025-11-28 | 386.68 | 388.14 | ↑$1.46 (0.38%) | 386.41 | 388.14 | 85.49K |
| 2025-11-26 | 384.59 | 385.73 | ↑$1.14 (0.30%) | 384.33 | 386.98 | 248.50K |
| 2025-11-25 | 378.83 | 383.05 | ↑$4.22 (1.11%) | 377.24 | 383.71 | 147.27K |
| 2025-11-24 | 375.75 | 378.80 | ↑$3.05 (0.81%) | 375.35 | 379.79 | 151.96K |
| 2025-11-21 | 370.96 | 373.81 | ↑$2.85 (0.77%) | 368.54 | 376.44 | 195.19K |
| 2025-11-20 | 381.04 | 369.30 | ↓$11.74 (-3.08%) | 369.13 | 382.48 | 172.91K |
| 2025-11-19 | 374.39 | 375.20 | ↑$0.81 (0.22%) | 373.01 | 377.76 | 153.66K |
| 2025-11-18 | 374.49 | 373.93 | ↓$0.56 (-0.15%) | 371.46 | 376.76 | 128.46K |
| 2025-11-17 | 379.54 | 376.62 | ↓$2.92 (-0.77%) | 374.88 | 381.46 | 135.28K |
| 2025-11-14 | 377.07 | 380.52 | ↑$3.45 (0.91%) | 375.80 | 382.84 | 2.20M |
| 2025-11-13 | 385.96 | 380.67 | ↓$5.29 (-1.37%) | 380.03 | 385.96 | 354.29K |
| 2025-11-12 | 388.34 | 387.55 | ↓$0.79 (-0.20%) | 386.34 | 388.66 | 72.50K |
Create an account or log in to view more rows.
$IWV I bought the dip
$IWV Move up
let's buy
$IWV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$IWV volume is almost nonexistent
$IWV hopefully next week...
$IWV R-E-L-A-X Green is coming
$IWV Beautiful!! 😀
$IWV Good morning traders
$IWV looks good
$IWV This may be your last opportunity to buy on the cheap??