U.S. markets closed

iShares Russell 3000 ETF (IWV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
230.43+4.13 (+1.83%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021228.77231.04223.18230.43230.43191,400
Mar 04, 2021229.77230.86223.38226.30226.30159,300
Mar 03, 2021233.06233.26229.79230.01230.01330,100
Mar 02, 2021235.64235.64233.08233.13233.13118,200
Mar 01, 2021232.99236.17232.99235.32235.32193,300
Feb 26, 2021231.74232.57227.96229.51229.51139,700
Feb 25, 2021235.82236.59229.55230.39230.39135,700
Feb 24, 2021233.37236.82232.90236.59236.59117,300
Feb 23, 2021232.27234.83228.97233.92233.92167,700
Feb 22, 2021234.30235.75233.95233.98233.98134,700
Feb 19, 2021236.89237.49235.88236.12236.12117,600
Feb 18, 2021235.37236.45234.10235.93235.93138,500
Feb 17, 2021236.34237.25235.25237.20237.2095,600
Feb 16, 2021238.79238.88236.89237.43237.43117,000
Feb 12, 2021236.25237.96236.25237.87237.8765,200
Feb 11, 2021237.16237.16235.22236.64236.6462,100
Feb 10, 2021237.57237.57234.57236.12236.12163,800
Feb 09, 2021235.81236.68235.47236.23236.23130,600
Feb 08, 2021235.14236.23235.04236.18236.1867,600
Feb 05, 2021234.36234.36233.20234.03234.03459,100
Feb 04, 2021230.84232.80230.75232.77232.77103,800
Feb 03, 2021230.44230.98229.07229.93229.93118,000
Feb 02, 2021228.69230.62228.69229.72229.7294,300
Feb 01, 2021224.77226.93223.44226.47226.47102,800
Jan 29, 2021225.81226.47221.52222.51222.51298,500
Jan 28, 2021226.21229.24226.10226.79226.79323,200
Jan 27, 2021228.22228.22223.63224.87224.87301,400
Jan 26, 2021232.22232.26230.44230.54230.5487,900
Jan 25, 2021231.23231.90228.27231.28231.281,263,500
Jan 22, 2021229.73231.24229.73230.66230.6696,100
Jan 21, 2021231.52231.66230.75231.10231.1090,800
Jan 20, 2021230.03231.71229.63231.33231.3381,900
Jan 19, 2021228.08228.62227.31228.39228.39119,500
Jan 15, 2021227.42227.66225.28226.49226.49143,000
Jan 14, 2021228.98229.82228.12228.29228.29153,700
Jan 13, 2021228.13229.32227.77228.63228.6379,400
Jan 12, 2021227.83228.63226.81228.39228.39111,000
Jan 11, 2021226.95228.78226.84227.66227.66121,900
Jan 08, 2021228.91229.20226.52229.05229.05235,200
Jan 07, 2021225.65228.34225.65227.84227.84345,300
Jan 06, 2021221.46226.41221.46224.17224.17306,100
Jan 05, 2021220.13222.96220.13222.46222.46844,200
Jan 04, 2021224.47224.50218.36220.59220.59458,000
Dec 31, 2020222.74224.01222.23223.55223.55165,300
Dec 30, 2020222.65223.44222.60222.72222.72117,700
Dec 29, 2020224.05224.05221.75222.13222.13130,900
Dec 28, 2020223.52223.52222.89222.97222.97558,700
Dec 24, 2020221.77221.87221.01221.87221.8747,700
Dec 23, 2020221.82222.33221.15221.17221.17101,000
Dec 22, 2020221.27221.48220.37220.93220.93121,400
Dec 21, 2020218.94221.24217.31220.82220.82131,700
Dec 18, 2020222.39222.55220.09221.16221.16224,200
Dec 17, 2020221.62222.03221.18222.02222.02155,400
Dec 16, 2020220.53220.96219.73220.34220.34203,400
Dec 15, 2020218.72220.15218.02220.10220.10141,000
Dec 14, 2020219.47220.00216.99216.99216.99179,700
Dec 14, 20200.827 Dividend
Dec 11, 2020218.06218.79216.95218.58217.75120,300
Dec 10, 2020217.58219.41216.98218.95218.12131,800
Dec 09, 2020221.41221.42217.77218.61217.7884,100
Dec 08, 2020218.97221.11218.97220.68219.85641,300
Dec 07, 2020219.63220.19219.17219.86219.0399,700
Dec 04, 2020218.42220.10218.42220.05219.2279,800
Dec 03, 2020217.56218.80217.28217.75216.9387,200
Dec 02, 2020216.32217.64216.00217.56216.74109,400
Dec 01, 2020217.28218.17216.93217.21216.39207,300
Nov 30, 2020215.90216.00213.47214.94214.13134,900
Nov 27, 2020216.11216.46215.78216.21215.39136,200
Nov 25, 2020215.54215.72214.49215.43214.6169,000
Nov 24, 2020213.81215.97213.38215.66214.84201,200
Nov 23, 2020211.66212.92210.86212.13211.33192,600
Nov 20, 2020211.59211.74210.50210.50209.70208,100
Nov 19, 2020210.12211.94209.81211.81211.0186,400
Nov 18, 2020212.84213.58210.56210.56209.76152,300
Nov 17, 2020212.10213.56211.27212.84212.03110,800
Nov 16, 2020212.45213.43211.80213.41212.6088,600
Nov 13, 2020209.13211.16209.13210.68209.8888,300
Nov 12, 2020209.20209.78206.82207.93207.14208,100
Nov 11, 2020209.99210.27209.02209.98209.1997,400
Nov 10, 2020208.02208.87206.03208.35207.5695,100
Nov 09, 2020214.18215.03208.32208.58207.79264,700
Nov 06, 2020206.07206.77204.85206.17205.3992,700
Nov 05, 2020205.33207.02205.33206.11205.33385,900
Nov 04, 2020200.52204.43199.74202.06201.30717,700
Nov 03, 2020196.26198.79195.96197.55196.80204,500
Nov 02, 2020194.01195.13192.30194.05193.32285,400
Oct 30, 2020193.12193.78189.92191.94191.21293,600
Oct 29, 2020192.46195.92191.46194.27193.53174,500
Oct 28, 2020195.17195.72192.05192.23191.50419,000
Oct 27, 2020199.85199.93198.81198.93198.18160,800
Oct 26, 2020201.17201.72197.38199.63198.87244,800
Oct 23, 2020203.32203.43201.77203.43202.6653,900
Oct 22, 2020201.62202.99200.29202.62201.85232,000
Oct 21, 2020201.86203.25201.28201.28200.52123,900
Oct 20, 2020202.39203.96201.68202.04201.28200,700
Oct 19, 2020205.08205.55200.91201.34200.58221,400
Oct 16, 2020205.33206.21204.26204.41203.64132,700
Oct 15, 2020201.95204.80201.71204.56203.79187,900
Oct 14, 2020206.10206.87204.17204.69203.92269,700
Oct 13, 2020207.00207.00205.37205.78205.0097,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...