iShares Russell 3000 ETF (IWV)
432.21
-1.86
(-0.43%)
USD |
NYSEARCA |
Sep 14, 16:00
432.21
0.00 (0.00%)
After-Hours: 17:14
IWV Price : 432.21 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 434.29 | 435.15 | 433.69 | 434.07 | 122605.0 |
| Sep 10, 2026 | 430.50 | 431.88 | 430.08 | 430.38 | 98721.00 |
| Sep 09, 2026 | 434.69 | 434.69 | 432.66 | 433.29 | 131044.0 |
| Sep 08, 2026 | 437.44 | 437.66 | 435.17 | 435.65 | 101633.0 |
| Sep 04, 2026 | 438.68 | 439.21 | 437.43 | 438.10 | 102550.0 |
| Sep 03, 2026 | 436.77 | 440.06 | 436.49 | 439.54 | 186321.0 |
| Sep 02, 2026 | 433.40 | 435.54 | 433.15 | 435.07 | 79001.00 |
| Sep 01, 2026 | 433.53 | 434.60 | 431.68 | 432.82 | 86820.00 |
| Aug 31, 2026 | 436.81 | 436.81 | 434.96 | 436.14 | 483885.0 |
| Aug 28, 2026 | 439.76 | 440.96 | 437.11 | 437.51 | 101066.0 |
| Aug 27, 2026 | 437.89 | 439.78 | 437.10 | 439.20 | 69366.00 |
| Aug 26, 2026 | 435.70 | 437.05 | 435.28 | 436.31 | 86060.00 |
| Aug 25, 2026 | 436.48 | 436.70 | 434.83 | 436.36 | 128428.0 |
| Aug 24, 2026 | 435.90 | 435.94 | 434.58 | 435.11 | 110294.0 |
| Aug 21, 2026 | 436.49 | 437.52 | 435.40 | 436.47 | 103549.0 |
| Aug 20, 2026 | 436.75 | 437.44 | 434.14 | 434.58 | 89304.00 |
| Aug 19, 2026 | 439.06 | 440.12 | 437.70 | 438.18 | 103741.0 |
| Aug 18, 2026 | 438.00 | 438.54 | 436.86 | 437.09 | 86517.00 |
| Aug 17, 2026 | 442.30 | 442.43 | 440.22 | 440.26 | 128177.0 |
| Aug 14, 2026 | 443.60 | 443.63 | 441.90 | 442.50 | 75497.00 |
| Aug 13, 2026 | 441.43 | 443.90 | 441.43 | 442.95 | 121142.0 |
| Aug 12, 2026 | 441.20 | 441.48 | 439.35 | 440.21 | 104713.0 |
| Aug 11, 2026 | 440.80 | 440.90 | 438.36 | 438.85 | 140311.0 |
| Aug 10, 2026 | 439.71 | 441.27 | 439.59 | 440.16 | 81802.00 |
| Aug 07, 2026 | 438.91 | 440.62 | 438.37 | 440.29 | 128882.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median