iShares Russell 3000 ETF (IWV) Historical Stock Data
311.38 ↑3.63 (1.18%)
As of July 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, IWV is up 0.00% a day on average. There have been 14 days where iShares Russell 3000 ETF closed green and 16 days where IWV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 310.04 | 311.38 | ↑$1.34 (0.43%) | 310.02 | 312.61 | 44.22K |
| 2024-07-25 | 308.66 | 307.75 | ↓$0.91 (-0.29%) | 306.97 | 312.70 | 117.28K |
| 2024-07-24 | 313.01 | 308.59 | ↓$4.42 (-1.41%) | 308.26 | 313.41 | 102.66K |
| 2024-07-23 | 315.94 | 315.77 | ↓$0.17 (-0.05%) | 315.75 | 317.40 | 80.21K |
| 2024-07-22 | 314.90 | 316.29 | ↑$1.39 (0.44%) | 313.88 | 316.39 | 210.72K |
| 2024-07-19 | 314.39 | 312.75 | ↓$1.64 (-0.52%) | 312.29 | 315.33 | 163.14K |
| 2024-07-18 | 318.47 | 314.62 | ↓$3.85 (-1.21%) | 313.59 | 319.07 | 99.90K |
| 2024-07-17 | 318.72 | 317.60 | ↓$1.12 (-0.35%) | 317.42 | 319.18 | 59.74K |
| 2024-07-16 | 320.29 | 321.75 | ↑$1.46 (0.46%) | 320.20 | 322.19 | 75.93K |
| 2024-07-15 | 319.60 | 319.44 | ↓$0.16 (-0.05%) | 318.45 | 321.12 | 91.51K |
| 2024-07-12 | 316.53 | 318.26 | ↑$1.73 (0.55%) | 316.53 | 319.96 | 73.47K |
| 2024-07-11 | 318.23 | 315.88 | ↓$2.35 (-0.74%) | 315.75 | 318.73 | 74.86K |
| 2024-07-10 | 315.20 | 317.41 | ↑$2.21 (0.70%) | 314.95 | 317.66 | 70.51K |
| 2024-07-09 | 314.78 | 314.39 | ↓$0.39 (-0.12%) | 314.34 | 315.31 | 33.47K |
| 2024-07-08 | 314.44 | 314.35 | ↓$0.09 (-0.03%) | 313.87 | 314.91 | 64.91K |
| 2024-07-05 | 312.60 | 313.92 | ↑$1.32 (0.42%) | 312.23 | 314.21 | 73.87K |
| 2024-07-03 | 311.01 | 312.45 | ↑$1.44 (0.46%) | 311.01 | 312.66 | 34.77K |
| 2024-07-02 | 308.27 | 311.34 | ↑$3.07 (1.00%) | 308.27 | 311.34 | 45.86K |
| 2024-07-01 | 309.74 | 309.27 | ↓$0.47 (-0.15%) | 307.96 | 309.74 | 165.36K |
| 2024-06-28 | 310.64 | 308.67 | ↓$1.97 (-0.63%) | 308.13 | 312.07 | 201.79K |
| 2024-06-27 | 309.12 | 309.90 | ↑$0.78 (0.25%) | 308.88 | 309.94 | 81.41K |
| 2024-06-26 | 308.16 | 309.16 | ↑$1.00 (0.32%) | 307.90 | 309.48 | 149.44K |
| 2024-06-25 | 308.86 | 309.00 | ↑$0.14 (0.05%) | 307.72 | 309.07 | 79.48K |
| 2024-06-24 | 308.35 | 308.16 | ↓$0.19 (-0.06%) | 308.03 | 310.02 | 191.35K |
| 2024-06-21 | 308.90 | 308.70 | ↓$0.20 (-0.06%) | 307.94 | 309.06 | 53.56K |
| 2024-06-20 | 310.15 | 309.04 | ↓$1.11 (-0.36%) | 308.12 | 310.62 | 66.95K |
| 2024-06-18 | 309.21 | 309.84 | ↑$0.63 (0.20%) | 308.96 | 309.91 | 307.62K |
| 2024-06-17 | 306.33 | 309.24 | ↑$2.91 (0.95%) | 306.00 | 309.72 | 191.28K |
| 2024-06-14 | 306.06 | 306.68 | ↑$0.62 (0.20%) | 305.10 | 306.68 | 44.57K |
| 2024-06-13 | 307.88 | 306.85 | ↓$1.03 (-0.33%) | 305.63 | 307.88 | 66.76K |
Create an account or log in to view more rows.
$IWV This may be your last opportunity to buy on the cheap??
$IWV Let it go...
$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