Ishares Russell 3000 Etf (IWV)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 05, 2026, is $411.17.

Ishares Russell 3000 Etf all-time high stock price is $411.63, occurred on May 01, 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 311.17% to $411.17 now.
The 52-week high stock price for IWV is $411.63, representing a 0.11% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for IWV is $316.48, indicating a -23.03% decrease from the current share price, occurred on May 07, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$412.0	$409.9	$2.05	125,788.0	+0.82%
May 04, 2026	$410.4	$406.3	$4.08	226,335.0	-0.37%
May 01, 2026	$411.6	$409.4	$2.27	128,700.0	+0.29%
Apr 30, 2026	$408.9	$403.6	$5.27	341,259.0	+1.03%
Apr 29, 2026	$404.2	$402.3	$1.96	177,181.0	-0.09%
Apr 28, 2026	$405.4	$403.2	$2.14	88,932.0	-0.59%
Apr 27, 2026	$407.0	$405.2	$1.75	123,003.0	+0.13%
Apr 24, 2026	$406.4	$403.4	$3.01	191,604.0	+0.72%
Apr 23, 2026	$405.4	$399.7	$5.73	200,578.0	-0.41%
Apr 22, 2026	$405.1	$403.6	$1.51	130,822.0	+0.91%
Apr 21, 2026	$405.7	$400.5	$5.23	315,648.0	-0.66%
Apr 20, 2026	$404.4	$402.5	$1.83	223,060.0	-0.10%
Apr 17, 2026	$405.8	$401.9	$3.88	195,285.0	+1.24%
Apr 16, 2026	$399.9	$397.6	$2.29	218,642.0	+0.26%
Apr 15, 2026	$398.5	$395.4	$3.16	236,360.0	+0.75%
Apr 14, 2026	$395.4	$392.0	$3.42	460,654.0	+1.15%
Apr 13, 2026	$390.9	$385.3	$5.66	262,171.0	+1.09%
Apr 10, 2026	$388.3	$386.1	$2.23	169,677.0	-0.14%
Apr 09, 2026	$387.9	$383.7	$4.14	398,895.0	+0.50%
Apr 08, 2026	$386.2	$382.8	$3.38	272,356.0	+2.60%
Apr 07, 2026	$375.8	$371.2	$4.62	183,924.0	+0.04%

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
May, 2026	$412.0	$406.3	$5.70	606,611.0	+0.73%
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%