IWV Historical Prices | iShares Russell 3000 Stock

Dow

0.34% Nasdaq

0.16%

iShares Russell 3000 Index (IWV)

-NYSEArca

99.39 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	99.27	99.72	99.06	99.39	545,700	99.39
May 20, 2013	99.09	99.63	99.07	99.25	189,300	99.25
May 17, 2013	98.56	99.28	98.53	99.28	177,400	99.28
May 16, 2013	98.62	98.86	98.14	98.29	211,800	98.29
May 15, 2013	98.15	98.94	98.07	98.70	126,400	98.70
May 14, 2013	97.24	98.27	97.24	98.27	161,400	98.27
May 13, 2013	97.10	97.37	96.85	97.25	157,800	97.25
May 10, 2013	96.87	97.21	96.69	97.12	293,500	97.12
May 9, 2013	97.02	97.22	96.60	96.78	89,700	96.78
May 8, 2013	96.60	97.09	96.46	97.07	99,800	97.07
May 7, 2013	96.38	96.67	96.06	96.67	110,600	96.67
May 6, 2013	95.90	96.24	95.85	96.09	128,200	96.09
May 3, 2013	95.59	96.14	95.58	95.86	238,600	95.86
May 2, 2013	94.23	94.93	94.06	94.88	216,200	94.88
May 1, 2013	94.71	94.76	93.88	93.91	202,900	93.91
Apr 30, 2013	94.57	94.94	94.24	94.88	369,900	94.88
Apr 29, 2013	94.27	94.82	94.16	94.61	467,100	94.61
Apr 26, 2013	94.07	94.19	93.68	94.02	124,000	94.02
Apr 25, 2013	94.13	94.61	94.00	94.14	127,000	94.14
Apr 24, 2013	93.69	94.00	93.52	93.73	90,900	93.73
Apr 23, 2013	93.17	93.74	92.76	93.70	525,700	93.70
Apr 22, 2013	92.50	92.89	91.82	92.72	458,200	92.72
Apr 19, 2013	91.69	92.34	91.46	92.23	192,600	92.23
Apr 18, 2013	92.20	92.20	91.14	91.48	195,400	91.48
Apr 17, 2013	92.75	92.75	91.53	92.06	186,000	92.06
Apr 16, 2013	92.72	93.46	92.54	93.42	278,900	93.42
Apr 15, 2013	93.90	93.92	92.01	92.01	275,100	92.01
Apr 12, 2013	94.23	94.50	93.85	94.36	312,200	94.36
Apr 11, 2013	94.29	94.90	94.25	94.67	196,300	94.67
Apr 10, 2013	93.38	94.41	93.38	94.26	227,800	94.26
Apr 9, 2013	93.01	93.48	92.75	93.09	116,200	93.09
Apr 8, 2013	92.36	92.92	92.02	92.92	142,000	92.92
Apr 5, 2013	91.50	92.34	91.32	92.21	234,700	92.21
Apr 4, 2013	92.39	92.72	92.15	92.62	151,500	92.62
Apr 3, 2013	93.33	93.35	91.96	92.22	252,000	92.22
Apr 2, 2013	93.28	93.56	92.96	93.21	213,500	93.21
Apr 1, 2013	93.36	93.51	92.71	92.92	706,600	92.92
Mar 28, 2013	93.11	93.52	92.96	93.46	254,600	93.46
Mar 27, 2013	92.54	93.15	92.35	93.08	244,700	93.08
Mar 26, 2013	92.82	93.08	92.68	93.04	178,100	93.04
Mar 25, 2013	93.00	93.17	92.04	92.42	227,900	92.42
Mar 25, 2013	0.409 Dividend
Mar 22, 2013	92.79	93.12	92.71	93.10	208,400	92.69
Mar 21, 2013	92.75	93.02	92.32	92.51	229,100	92.10
Mar 20, 2013	93.12	93.39	93.00	93.28	279,600	92.87
Mar 19, 2013	93.04	93.15	91.99	92.59	269,100	92.18
Mar 18, 2013	92.43	93.18	92.32	92.80	207,500	92.39
Mar 15, 2013	93.22	93.44	92.99	93.26	544,200	92.85
Mar 14, 2013	93.19	93.47	93.10	93.46	150,600	93.05
Mar 13, 2013	92.81	93.02	92.56	92.92	150,100	92.51
Mar 12, 2013	92.84	92.98	92.48	92.74	138,100	92.33
Mar 11, 2013	92.52	92.95	92.47	92.92	230,700	92.51
Mar 8, 2013	92.56	92.74	92.15	92.65	191,000	92.24
Mar 7, 2013	92.12	92.27	92.02	92.19	1,038,100	91.79
Mar 6, 2013	92.16	92.18	91.78	92.00	156,000	91.60
Mar 5, 2013	91.45	92.04	91.38	91.81	286,000	91.41
Mar 4, 2013	90.25	90.93	90.16	90.93	193,300	90.53
Mar 1, 2013	89.97	90.61	89.53	90.55	871,600	90.15
Feb 28, 2013	90.42	90.92	90.19	90.19	259,300	89.79
Feb 27, 2013	89.18	90.63	89.18	90.37	102,400	89.97
Feb 26, 2013	89.04	89.35	88.50	89.23	136,900	88.84
Feb 25, 2013	90.82	90.91	88.71	88.73	203,700	88.34
Feb 22, 2013	89.94	90.36	89.79	90.36	1,504,600	89.96
Feb 21, 2013	89.93	89.93	89.19	89.53	233,700	89.14
Feb 20, 2013	91.35	91.35	90.08	90.13	288,300	89.73
Feb 19, 2013	90.78	91.35	90.78	91.33	137,000	90.93
Feb 15, 2013	90.87	90.92	90.37	90.68	126,300	90.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IWV

Quotes

Charts

News & Info

ETF

Analyst

iShares Russell 3000 Index (IWV)