IWV Price Insights

iShares Russell 3000 ETF (IWV)

297.71 +0.13 (+0.04%) USD | NYSEARCA | May 10, 16:00

297.41 -0.30 (-0.10%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Upgrade now.

Date	Open	High	Low	Close	Volume
May 10, 2024	298.56	298.80	297.26	297.71	66483.00
May 09, 2024	295.95	297.58	295.43	297.58	99571.00
May 08, 2024	294.81	295.97	294.69	295.77	32952.00
May 07, 2024	296.05	296.73	295.62	295.98	174328.0
May 06, 2024	294.00	295.66	293.87	295.62	222131.0
May 03, 2024	292.84	293.53	291.15	292.33	57860.00
May 02, 2024	288.33	289.46	286.02	288.77	96595.00
May 01, 2024	286.76	290.75	285.89	286.49	75026.00
Apr 30, 2024	290.84	291.21	286.91	286.95	77903.00
Apr 29, 2024	291.52	291.96	290.31	291.76	110371.0
Apr 26, 2024	289.72	291.41	289.17	290.72	103406.0
Apr 25, 2024	285.39	288.35	284.60	287.87	52842.00
Apr 24, 2024	289.98	290.26	287.89	289.20	110385.0
Apr 23, 2024	286.97	289.68	286.70	289.11	100782.0
Apr 22, 2024	284.69	287.27	283.41	285.72	131740.0
Apr 19, 2024	285.07	285.78	282.38	283.16	123506.0
Apr 18, 2024	286.37	287.87	284.83	285.23	102333.0
Apr 17, 2024	289.08	289.08	285.17	285.45	132281.0
Apr 16, 2024	288.26	289.12	286.84	287.62	148810.0
Apr 15, 2024	294.54	294.54	287.73	288.32	170569.0
Apr 12, 2024	294.31	294.89	291.12	291.95	175165.0
Apr 11, 2024	294.99	297.05	293.14	296.33	90871.00
Apr 10, 2024	293.61	295.47	293.08	294.15	271127.0
Apr 09, 2024	297.94	298.24	294.87	297.60	203584.0
Apr 08, 2024	297.32	297.84	296.83	297.07	51707.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

128.35

Minimum

Mar 23 2020

300.08

Maximum

Mar 28 2024

227.84

Average

234.31

Median

Jan 26 2023

Price Benchmarks