iShares Russell 3000 ETF (IWV)
435.11
-1.36
(-0.31%)
USD |
NYSEARCA |
Aug 24, 16:00
435.14
+0.02
(+0.01%)
After-Hours: 20:00
IWV Price : 435.11 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 438.02 | 439.19 | 436.58 | 436.96 | 307617.0 |
| Aug 05, 2026 | 441.18 | 442.06 | 437.71 | 437.72 | 457544.0 |
| Aug 04, 2026 | 433.10 | 440.14 | 432.70 | 439.06 | 155764.0 |
| Aug 03, 2026 | 425.92 | 431.64 | 425.92 | 431.06 | 286557.0 |
| Jul 31, 2026 | 424.02 | 425.83 | 419.77 | 424.87 | 632600.0 |
| Jul 30, 2026 | 419.31 | 422.62 | 418.24 | 422.43 | 129474.0 |
| Jul 29, 2026 | 421.37 | 423.00 | 415.36 | 415.81 | 79802.00 |
| Jul 28, 2026 | 420.68 | 423.12 | 419.46 | 421.97 | 88474.00 |
| Jul 27, 2026 | 423.97 | 424.44 | 419.42 | 421.09 | 120860.0 |
| Jul 24, 2026 | 420.26 | 423.34 | 419.79 | 420.65 | 169100.0 |
| Jul 23, 2026 | 420.46 | 422.56 | 418.68 | 420.38 | 93554.00 |
| Jul 22, 2026 | 425.18 | 426.70 | 424.48 | 425.12 | 127456.0 |
| Jul 21, 2026 | 424.49 | 426.29 | 423.63 | 426.01 | 177913.0 |
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