IWV - iShares Russell 3000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020194.55194.60191.48192.29192.29297,200
Jan 23, 2020193.56194.22192.78194.11194.11157,300
Jan 22, 2020194.58194.89193.77193.94193.94176,900
Jan 21, 2020193.75194.36193.62193.83193.83295,900
Jan 17, 2020194.46194.46193.86194.31194.31357,700
Jan 16, 2020193.14193.87193.05193.87193.87135,900
Jan 15, 2020191.58192.75191.58192.17192.17617,400
Jan 14, 2020191.77192.42191.42191.77191.77236,100
Jan 13, 2020190.98191.90190.67191.89191.89297,400
Jan 10, 2020191.57191.57190.29190.59190.59182,400
Jan 09, 2020191.00191.15190.53191.14191.14229,300
Jan 08, 2020189.08190.65189.01189.90189.90174,700
Jan 07, 2020189.18189.35188.65188.94188.94185,000
Jan 06, 2020187.63189.47187.63189.47189.47205,300
Jan 03, 2020187.85189.38187.85188.73188.73286,500
Jan 02, 2020189.49190.00188.74189.99189.99206,500
Dec 31, 2019187.64188.63187.64188.49188.49506,100
Dec 30, 2019188.94189.24187.63188.06188.06235,100
Dec 27, 2019189.59189.64188.68188.96188.96222,100
Dec 26, 2019188.55189.13188.49189.08189.08160,900
Dec 24, 2019188.44188.44188.01188.25188.25193,000
Dec 23, 2019188.56188.56188.10188.23188.23175,200
Dec 20, 2019187.88188.27187.77188.01188.01392,200
Dec 19, 2019186.30187.16186.30187.16187.16936,100
Dec 18, 2019186.56186.61186.17186.30186.30150,100
Dec 17, 2019186.53186.53186.13186.22186.22196,200
Dec 16, 2019185.96186.58185.96186.13186.13178,200
Dec 16, 20190.885 Dividend
Dec 13, 2019185.63186.56184.97185.76184.88215,800
Dec 12, 2019184.18186.20183.94185.66184.78360,300
Dec 11, 2019183.99184.29183.69184.20183.32219,900
Dec 10, 2019183.92184.23183.39183.68182.80125,800
Dec 09, 2019184.25184.63183.85183.88183.00151,000
Dec 06, 2019184.02184.76184.02184.44183.56225,000
Dec 05, 2019182.80182.89182.07182.79181.92206,300
Dec 04, 2019182.11182.94181.97182.51181.64213,000
Dec 03, 2019180.74181.49180.05181.45180.59169,300
Dec 02, 2019184.41184.41182.35182.57181.70178,100
Nov 29, 2019184.60184.75184.06184.23183.35186,900
Nov 27, 2019184.45184.96184.33184.90184.02148,000
Nov 26, 2019183.84184.22183.62184.04183.16291,400
Nov 25, 2019182.56183.69182.56183.65182.78150,000
Nov 22, 2019182.06182.17181.43182.02181.15195,400
Nov 21, 2019182.14182.16181.21181.62180.75408,300
Nov 20, 2019182.24182.65180.99182.17181.30168,300
Nov 19, 2019182.98182.98182.16182.56181.69197,700
Nov 18, 2019182.32182.69182.00182.59181.72703,300
Nov 15, 2019182.02182.49181.68182.49181.62211,800
Nov 14, 2019180.69181.18180.44181.14180.28170,800
Nov 13, 2019180.30181.19180.07180.94180.08178,800
Nov 12, 2019180.75181.57180.49180.85179.99138,300
Nov 11, 2019180.02180.67179.98180.57179.7168,000
Nov 08, 2019180.13180.85179.70180.84179.9876,700
Nov 07, 2019180.72181.11180.07180.38179.52376,800
Nov 06, 2019179.74179.90179.15179.78178.92427,800
Nov 05, 2019180.17180.38179.65179.84178.98258,900
Nov 04, 2019180.35180.40179.76180.02179.16116,400
Nov 01, 2019178.36179.32178.36179.32178.47156,200
Oct 31, 2019177.97177.97176.62177.50176.651,309,900
Oct 30, 2019177.75178.28176.84178.06177.21144,800
Oct 29, 2019177.45178.18177.42177.63176.78213,500
Oct 28, 2019177.35178.00177.35177.70176.85276,800
Oct 25, 2019175.60176.94175.60176.60175.7691,900
Oct 24, 2019176.13176.21175.29175.87175.0386,800
Oct 23, 2019174.83175.45174.70175.45174.61142,800
Oct 22, 2019175.99176.06174.92175.00174.17150,400
Oct 21, 2019175.32175.69175.10175.63174.79198,300
Oct 18, 2019174.76175.15173.69174.41173.58218,500
Oct 17, 2019175.34175.58174.81175.15174.32199,500
Oct 16, 2019174.59174.92174.21174.55173.72161,100
Oct 15, 2019173.85175.30173.79174.88174.05209,400
Oct 14, 2019173.13173.48172.98173.14172.32140,400
Oct 11, 2019173.22174.76173.22173.41172.58283,100
Oct 10, 2019170.23172.00170.23171.48170.66235,700
Oct 09, 2019170.07170.93169.76170.38169.57535,200
Oct 08, 2019170.43170.68168.83168.83168.03206,900
Oct 07, 2019171.74172.78171.44171.63170.81175,200
Oct 04, 2019170.54172.35170.52172.28171.46197,400
Oct 03, 2019168.38169.98166.77169.97169.16469,700
Oct 02, 2019170.44170.51167.84168.60167.80403,700
Oct 01, 2019174.27174.69171.39171.53170.71234,800
Sep 30, 2019173.29174.15173.20173.77172.94178,000
Sep 27, 2019174.45174.53171.95172.91172.09224,700
Sep 26, 2019174.52174.61173.14173.91173.08226,600
Sep 25, 2019173.29174.71172.49174.43173.60202,300
Sep 24, 2019175.67175.77172.80173.37172.54433,000
Sep 24, 20190.767 Dividend
Sep 23, 2019175.14176.13175.14175.70174.1052,500
Sep 20, 2019176.84177.07175.13175.63174.03215,800
Sep 19, 2019176.74177.46176.38176.44174.8393,700
Sep 18, 2019176.30176.62174.91176.56174.95305,300
Sep 17, 2019176.03176.62175.93176.60174.9993,700
Sep 16, 2019175.82176.39175.71176.20174.60154,600
Sep 13, 2019176.94177.19176.30176.49174.88194,800
Sep 12, 2019176.69177.27176.10176.69175.08230,200
Sep 11, 2019174.84176.16174.51176.13174.53193,500
Sep 10, 2019174.06174.73173.30174.73173.14286,600
Sep 09, 2019175.00175.12173.88174.56172.97164,600
Sep 06, 2019174.64174.90174.22174.38172.7980,700
Sep 05, 2019173.61174.89173.61174.32172.73188,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...