iShares Russell 3000 ETF (IWV) Historical Stock Data

306.85 ↑0.12 (0.04%)
As of June 7, 2024, 3:48pm EST.

Historical Data

In the past 30 trading days, IWV is up 0.07% a day on average. There have been 17 days where iShares Russell 3000 ETF closed green and 13 days where IWV closed red.

DateOpenCloseChangeLowHighVolume
2024-06-13307.88306.85↓$1.03 (-0.33%)305.63307.8866.76K
2024-06-12307.08306.73↓$0.35 (-0.11%)306.22308.4964.87K
2024-06-11302.61304.02↑$1.41 (0.47%)301.39304.0475.66K
2024-06-10302.67304.36↑$1.69 (0.56%)302.43304.3942.71K
2024-06-07303.07303.23↑$0.16 (0.05%)302.61304.7982.98K
2024-06-06304.03303.86↓$0.17 (-0.06%)303.06304.4862.17K
2024-06-05301.84304.03↑$2.19 (0.73%)300.78304.1184.71K
2024-06-04300.03300.42↑$0.39 (0.13%)298.96300.9748.98K
2024-06-03301.72300.50↓$1.22 (-0.40%)297.93301.7270.21K
2024-05-31298.79300.63↑$1.84 (0.62%)295.76300.63107.89K
2024-05-30298.96297.93↓$1.03 (-0.34%)297.33299.46289.11K
2024-05-29299.35299.67↑$0.32 (0.11%)299.18300.27201.34K
2024-05-28302.70301.85↓$0.85 (-0.28%)300.48302.70170.51K
2024-05-24300.81302.03↑$1.22 (0.41%)300.62302.4397.96K
2024-05-23304.09299.79↓$4.30 (-1.41%)299.23304.09124.08K
2024-05-22303.33302.56↓$0.77 (-0.25%)301.21303.39214.24K
2024-05-21302.28303.54↑$1.26 (0.42%)302.28303.54138.67K
2024-05-20302.47303.00↑$0.53 (0.18%)302.47303.8262.92K
2024-05-17302.27302.51↑$0.24 (0.08%)301.67302.5460.70K
2024-05-16303.17302.00↓$1.17 (-0.39%)302.00303.6348.88K
2024-05-15301.15302.92↑$1.77 (0.59%)300.55303.1655.82K
2024-05-14298.00299.39↑$1.39 (0.47%)297.91299.59100.26K
2024-05-13298.58297.76↓$0.82 (-0.27%)297.50298.7747.33K
2024-05-10298.56297.71↓$0.85 (-0.28%)297.26298.8066.48K
2024-05-09295.95297.58↑$1.63 (0.55%)295.43297.5899.57K
2024-05-08294.81295.77↑$0.96 (0.33%)294.69295.9732.95K
2024-05-07296.05295.98↓$0.07 (-0.02%)295.62296.71174.33K
2024-05-06294.00295.62↑$1.62 (0.55%)293.87295.66222.12K
2024-05-03292.84292.33↓$0.51 (-0.17%)291.15293.5357.82K
2024-05-02288.33288.77↑$0.44 (0.15%)286.76289.4796.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$IWV This week or next…huge pop.

0 Like Report
4texin

$IWV nearing a decent swing entry point

0 Like Report
DivorceTiramisu

$IWV do what the markets tells you to do not the other way around

0 Like Report