IWV Price: 428.19

iShares Russell 3000 ETF (IWV)

428.19 -1.60 (-0.37%) USD | NYSEARCA | Nov 13, 16:00

428.18 -0.01 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2000. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	431.71	431.71	424.78	428.19	320566.0
Nov 12, 2026	428.30	433.33	428.30	429.79	106547.0
Nov 11, 2026	430.54	433.25	429.36	431.72	119898.0
Nov 10, 2026	425.39	427.76	423.82	426.64	352514.0
Nov 09, 2026	421.91	429.71	421.76	428.05	222646.0
Nov 06, 2026	416.72	420.94	416.72	417.92	662863.0
Nov 05, 2026	434.31	434.62	416.16	416.48	791073.0
Nov 04, 2026	433.04	436.39	433.04	435.32	334122.0
Nov 03, 2026	427.47	429.92	427.40	428.45	142475.0
Nov 02, 2026	430.73	433.50	426.78	426.99	185265.0
Oct 30, 2026	431.88	431.92	425.75	428.96	370642.0
Oct 29, 2026	435.33	437.08	434.81	436.36	173524.0
Oct 28, 2026	437.12	437.84	435.91	437.50	197530.0
Oct 27, 2026	434.68	436.79	433.63	436.16	281414.0
Oct 26, 2026	432.12	434.97	431.61	433.48	328026.0
Oct 23, 2026	430.66	432.47	429.66	430.72	121046.0
Oct 22, 2026	434.04	434.80	431.31	433.02	119014.0
Oct 21, 2026	436.62	438.54	435.33	437.78	171960.0
Oct 20, 2026	433.20	437.20	432.59	435.20	154562.0
Oct 19, 2026	433.90	435.72	433.14	433.36	204677.0
Oct 16, 2026	437.86	437.86	430.45	431.94	519046.0
Oct 15, 2026	433.12	437.32	432.36	436.76	117175.0
Oct 14, 2026	438.17	438.94	433.51	435.00	301226.0
Oct 13, 2026	439.61	440.83	438.98	440.31	108464.0
Oct 12, 2026	441.12	441.24	439.90	440.43	106978.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks