iShares Russell 3000 ETF (IWV)
289.02
+3.30
(+1.15%)
USD |
NYSEARCA |
Apr 23, 16:00
289.02
0.00 (0.00%)
After-Hours: 20:00
IWV Price: 289.02 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 05, 2024 | 294.45 | 297.93 | 294.43 | 296.79 | 62513.00 |
Apr 04, 2024 | 299.60 | 300.00 | 293.68 | 293.74 | 115174.0 |
Apr 03, 2024 | 296.06 | 298.19 | 296.06 | 297.43 | 126719.0 |
Apr 02, 2024 | 296.56 | 296.92 | 295.69 | 296.83 | 94267.00 |
Apr 01, 2024 | 300.49 | 300.49 | 298.50 | 299.12 | 104155.0 |
Mar 28, 2024 | 299.81 | 300.72 | 299.78 | 300.08 | 208904.0 |
Mar 27, 2024 | 298.82 | 299.90 | 297.75 | 299.90 | 223684.0 |
Mar 26, 2024 | 298.65 | 298.66 | 296.91 | 296.95 | 141601.0 |
Mar 25, 2024 | 297.67 | 298.26 | 297.51 | 297.51 | 103259.0 |
Mar 22, 2024 | 298.83 | 299.20 | 298.11 | 298.38 | 410779.0 |
Mar 21, 2024 | 299.56 | 300.18 | 299.07 | 299.16 | 104575.0 |
Mar 20, 2024 | 295.54 | 298.83 | 295.35 | 298.59 | 125014.0 |
Mar 19, 2024 | 293.27 | 295.78 | 293.05 | 295.72 | 181674.0 |
Mar 18, 2024 | 294.73 | 295.28 | 293.78 | 293.99 | 178799.0 |
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
128.35
Minimum
Mar 23 2020
300.08
Maximum
Mar 28 2024
226.60
Average
232.77
Median
Feb 04 2021
Price Benchmarks
Vanguard Russell 3000 ETF | 224.73 |
SPDR® S&P 500 ETF Trust | 505.62 |
iShares Russell Top 200 ETF | 123.08 |
iShares MSCI KLD 400 Social ETF | 96.47 |
iShares Russell 1000 ETF | 278.05 |