Get the Stockscreener App
428.44
0.75%
3.18
After Hours:
428.37
-0.07
-0.02%
Ishares Russell 3000 Etf Stock (IWV) Price History
The historical daily chart and data for Ishares Russell 3000 Etf stock (IWV), show that the latest closing stock price as of July 06, 2026, is $428.44.
- Ishares Russell 3000 Etf all-time high stock price is $431.32, occurred on June 02, 2026.
- The lowest Ishares Russell 3000 Etf stock price recorded was $100.00 on August 24, 2015. Since then, Ishares Russell 3000 Etf's stock price has risen over 328.44% to $428.44 now.
- The 52-week high stock price for IWV is $431.32, representing a 0.67% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for IWV is $351.20, indicating a -18.03% decrease from the current share price, occurred on July 16, 2025.
- The closing price of Ishares Russell 3000 Etf (IWV) stock in the beginning of 2025 was $279.21. The stock closed the year at $220.68, a loss of over -20.96% for the year.
The table below shows more information about IWV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $429.2 | $426.8 | $2.47 | 476,017.0 | +0.75% |
| Jul 02, 2026 | $429.0 | $422.3 | $6.73 | 168,208.0 | -0.08% |
| Jul 01, 2026 | $428.1 | $424.1 | $3.99 | 79,082.0 | -0.19% |
| Jun 30, 2026 | $427.1 | $423.2 | $3.91 | 551,968.0 | +0.76% |
| Jun 29, 2026 | $423.4 | $418.0 | $5.45 | 310,306.0 | +1.42% |
| Jun 26, 2026 | $420.4 | $415.3 | $5.08 | 285,595.0 | -0.21% |
| Jun 25, 2026 | $421.2 | $416.6 | $4.53 | 481,136.0 | -0.01% |
| Jun 24, 2026 | $421.9 | $416.9 | $5.00 | 155,504.0 | -0.01% |
| Jun 23, 2026 | $421.0 | $417.2 | $3.76 | 106,578.0 | -1.30% |
| Jun 22, 2026 | $426.7 | $423.0 | $3.65 | 120,367.0 | -0.27% |
| Jun 18, 2026 | $425.6 | $423.0 | $2.55 | 159,382.0 | +1.12% |
| Jun 17, 2026 | $426.7 | $419.4 | $7.26 | 297,989.0 | -1.26% |
| Jun 16, 2026 | $428.6 | $425.3 | $3.31 | 169,606.0 | -0.53% |
| Jun 15, 2026 | $429.3 | $426.8 | $2.47 | 151,296.0 | +1.38% |
| Jun 12, 2026 | $423.7 | $418.6 | $5.07 | 216,331.0 | +0.53% |
| Jun 11, 2026 | $421.1 | $412.3 | $8.83 | 349,793.0 | +1.75% |
| Jun 10, 2026 | $419.8 | $412.5 | $7.36 | 160,499.0 | -1.53% |
| Jun 09, 2026 | $424.5 | $410.7 | $13.75 | 227,363.0 | -0.22% |
| Jun 08, 2026 | $423.2 | $419.4 | $3.77 | 216,028.0 | +0.29% |
Ishares Russell 3000 Etf Stock (IWV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Russell 3000 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IWV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Russell 3000 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Russell 3000 Etf Stock (IWV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $429.2 | $422.3 | $6.94 | 1,199,324.0 | +0.48% |
| Jun, 2026 | $431.3 | $410.7 | $20.58 | 4,828,574.0 | -0.57% |
| May, 2026 | $429.6 | $406.3 | $23.37 | 6,021,183.0 | +5.06% |
| Apr, 2026 | $408.9 | $367.7 | $41.23 | 5,190,045.0 | +10.12% |
| Mar, 2026 | $392.4 | $358.6 | $33.81 | 8,324,591.0 | -5.11% |
| Feb, 2026 | $397.0 | $384.2 | $12.80 | 5,410,855.0 | -0.51% |
| Jan, 2026 | $397.0 | $385.9 | $11.19 | 5,127,213.0 | +1.50% |
Ishares Russell 3000 Etf Stock (IWV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $392.5 | $380.4 | $12.12 | 4,102,305.0 | +0.41% |
| Nov, 2025 | $389.0 | $368.5 | $20.43 | 5,284,331.0 | +0.27% |
| Oct, 2025 | $391.2 | $371.2 | $20.00 | 3,846,625.0 | +2.15% |
| Sep, 2025 | $380.2 | $361.9 | $18.24 | 2,884,566.0 | +3.18% |
| Aug, 2025 | $369.9 | $351.7 | $18.24 | 2,497,519.0 | +2.32% |
| Jul, 2025 | $363.4 | $349.8 | $13.59 | 2,848,113.0 | +2.27% |
| Jun, 2025 | $351.8 | $332.7 | $19.10 | 3,633,880.0 | +4.81% |
| May, 2025 | $338.6 | $316.5 | $22.17 | 4,741,239.0 | +6.36% |
| Apr, 2025 | $322.7 | $273.6 | $49.14 | 7,424,473.0 | -0.88% |
| Mar, 2025 | $339.8 | $310.9 | $28.96 | 4,469,287.0 | -6.03% |
| Feb, 2025 | $350.2 | $331.7 | $18.56 | 2,760,156.0 | -1.88% |
| Jan, 2025 | $349.2 | $328.5 | $20.75 | 4,008,083.0 | +3.06% |
Ishares Russell 3000 Etf Stock (IWV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $349.5 | $332.1 | $17.47 | 3,410,034.0 | -3.05% |
| Nov, 2024 | $346.7 | $324.1 | $22.55 | 3,206,937.0 | +6.78% |
| Oct, 2024 | $334.0 | $322.0 | $11.98 | 3,168,726.0 | -0.77% |
| Sep, 2024 | $327.1 | $306.9 | $20.11 | 1,942,181.0 | +1.83% |
| Aug, 2024 | $321.4 | $290.0 | $31.42 | 3,241,831.0 | +2.04% |
| Jul, 2024 | $322.2 | $307.0 | $15.23 | 1,904,377.0 | +1.88% |
| Jun, 2024 | $312.1 | $297.9 | $14.14 | 2,144,450.0 | +2.67% |
| May, 2024 | $304.1 | $285.9 | $18.20 | 2,514,802.0 | +4.77% |
| Apr, 2024 | $300.5 | $282.4 | $18.11 | 2,644,826.0 | -4.38% |
| Mar, 2024 | $300.7 | $289.2 | $11.48 | 3,793,666.0 | +2.99% |
| Feb, 2024 | $292.0 | $276.8 | $15.21 | 4,404,746.0 | +5.41% |
| Jan, 2024 | $281.7 | $268.0 | $13.68 | 9,634,674.0 | +0.98% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):