iShares Russell 3000 ETF (IWV) Historical Stock Data

228.98 ↑0.29 (0.13%)
As of November 29, 2022, 9:35am EST.

Historical Data

In the past 30 trading days, IWV is up 0.10% a day on average. There have been 16 days where iShares Russell 3000 ETF closed green and 14 days where IWV closed red.

DateOpenCloseChangeLowHighVolume
2022-11-28230.77228.69↓$2.08 (-0.90%)228.16231.55354.60K
2022-11-25232.10232.31↑$0.21 (0.09%)231.99232.7468.74K
2022-11-23230.98232.37↑$1.39 (0.60%)230.86232.69117.16K
2022-11-22228.79230.99↑$2.20 (0.96%)228.16231.05198.62K
2022-11-21227.78227.85↑$0.07 (0.03%)226.93228.57189.38K
2022-11-18229.97228.94↓$1.03 (-0.45%)227.31229.97173K
2022-11-17225.93227.92↑$1.99 (0.88%)225.46228.11124.84K
2022-11-16229.93228.78↓$1.15 (-0.50%)228.49230.00320.68K
2022-11-15232.61230.97↓$1.64 (-0.71%)228.89233.03268.20K
2022-11-14230.04228.76↓$1.28 (-0.56%)228.69231.75240.49K
2022-11-11229.14231.01↑$1.87 (0.82%)228.40231.43475.94K
2022-11-10224.33228.56↑$4.23 (1.89%)223.73228.70329.33K
2022-11-09219.64216.25↓$3.39 (-1.54%)215.94220.20201.52K
2022-11-08220.26220.98↑$0.72 (0.33%)218.64222.82269.23K
2022-11-07218.73219.86↑$1.13 (0.52%)217.51220.13309.91K
2022-11-04218.67217.90↓$0.77 (-0.35%)214.29219.36214.22K
2022-11-03215.03215.14↑$0.11 (0.05%)213.90216.94270.86K
2022-11-02222.65217.27↓$5.38 (-2.42%)217.27225.22133.27K
2022-11-01226.23223.19↓$3.04 (-1.34%)222.42226.33171.98K
2022-10-31224.01223.91↓$0.10 (-0.04%)223.36225.16215.42K
2022-10-28220.30225.28↑$4.98 (2.26%)220.30225.58235.32K
2022-10-27221.70220.30↓$1.40 (-0.63%)219.93223.12258.36K
2022-10-26221.00221.41↑$0.41 (0.19%)221.00224.57239.82K
2022-10-25219.01222.62↑$3.61 (1.65%)219.01222.93212.44K
2022-10-24217.35218.70↑$1.35 (0.62%)215.53219.37289.13K
2022-10-21211.20216.32↑$5.12 (2.42%)210.71216.71246.76K
2022-10-20213.16211.49↓$1.67 (-0.78%)210.98215.6594.72K
2022-10-19213.85213.30↓$0.55 (-0.26%)211.63215.10177.90K
2022-10-18217.02215.23↓$1.79 (-0.82%)213.18217.47188.92K
2022-10-17210.63212.58↑$1.95 (0.93%)210.63213.25202.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$IWV When in doubt...

0 Like Report
wsb_pro

$IWV BULLS ALPHA
BEARS BETA

0 Like Report
a

$IWV ADDING MORE…

0 Like Report
Modok

$IWV what calls are you guys jacked to the tits on?

0 Like Report