iShares Russell 3000 (IWV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.45 | -1.07947434293 | 319.6 | 322.19 | 312.29 | 97527 | 316.37444742 | SP |
| 4 | 7.8 | 2.52959299497 | 308.35 | 322.19 | 307.72 | 107373 | 312.11723933 | SP |
| 12 | 24.63 | 8.44881997805 | 291.52 | 322.19 | 285.89 | 106186 | 304.65730521 | SP |
| 26 | 38.95 | 14.0512265512 | 277.2 | 322.19 | 276.42 | 149866 | 293.98143823 | SP |
| 52 | 55.36 | 21.2278078147 | 260.79 | 322.19 | 233.5376 | 177831 | 274.63196129 | SP |
| 156 | 57.65 | 22.3017408124 | 258.5 | 322.19 | 201.8201 | 202360 | 250.08715691 | SP |
| 260 | 141.28 | 80.7914450735 | 174.87 | 322.19 | 126 | 227520 | 219.99795422 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 316.29 | 3.54 | 1.13 | 314.89999 | 316.38889 | 313.88 | 210722 |
| 1721428200 | 312.75 | -1.87 | -0.59 | 314.39 | 315.35 | 312.29 | 163138 |
| 1721341800 | 314.62 | -2.98 | -0.94 | 318.47 | 319.065 | 313.58499 | 99900 |
| 1721255400 | 317.6 | -4.15 | -1.29 | 318.72 | 319.24 | 317.42 | 59740 |
| 1721169000 | 321.75 | 2.31 | 0.72 | 320.29 | 322.19 | 320.2 | 75928 |
| 1721082600 | 319.44 | 1.18 | 0.37 | 319.6 | 321.11989 | 318.45 | 91508 |
| 1720823400 | 318.26 | 2.38 | 0.75 | 316.52999 | 319.955 | 316.52999 | 73474 |
| 1720737000 | 315.88 | -1.53 | -0.48 | 318.23 | 318.7334 | 315.7 | 74858 |
| 1720650600 | 317.41 | 3.02 | 0.96 | 315.2 | 317.66 | 314.95 | 70513 |
| 1720564200 | 314.39 | 0.04 | 0.01 | 314.77999 | 315.305 | 314.33999 | 33467 |
| 1720477800 | 314.35 | 0.43 | 0.14 | 314.44 | 314.914 | 313.87 | 64905 |
| 1720218600 | 313.92 | 1.47 | 0.47 | 312.6 | 314.20999 | 312.23 | 73881 |
| 1720040640 | 312.45 | 1.11 | 0.36 | 311.01 | 312.66 | 311.01 | 34773 |
| 1719959400 | 311.33999 | 2.07 | 0.67 | 308.27 | 311.33999 | 308.27 | 45857 |
| 1719873000 | 309.27 | -0.63 | -0.20 | 309.74 | 309.74 | 307.95999 | 165360 |
| 1719613800 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1719527400 | 309.89999 | 0.74 | 0.24 | 309.12 | 309.94 | 308.88 | 94596 |
| 1719441000 | 309.16 | 0.16 | 0.05 | 308.16 | 309.48 | 307.89999 | 175562 |
| 1719354600 | 309 | 0.84 | 0.27 | 308.86 | 309.07 | 307.72 | 83847 |
| 1719268200 | 308.16 | -0.54 | -0.17 | 308.35 | 310.2 | 308.02999 | 212547 |
| 1719009000 | 308.7 | -0.34 | -0.11 | 308.89999 | 309.06 | 307.87 | 53564 |
| 1718922600 | 309.04 | -0.8 | -0.26 | 310.14999 | 310.67 | 308.06 | 106135 |
| 1718749800 | 309.83999 | 0.6 | 0.19 | 309.20999 | 309.91 | 308.95999 | 307615 |
| 1718663400 | 309.24 | 2.56 | 0.83 | 306.33 | 309.72 | 306 | 191279 |
| 1718404200 | 306.68 | -0.17 | -0.06 | 306.06 | 306.68 | 305.1 | 44566 |
| 1718317800 | 306.85 | 0.12 | 0.04 | 307.88 | 307.88 | 305.6258 | 66759 |
| 1718231400 | 306.73 | 2.71 | 0.89 | 307.08 | 308.4932 | 306.22 | 64328 |
| 1718145000 | 304.02 | -0.34 | -0.11 | 302.61 | 304.04219 | 301.39 | 75658 |
| 1718058600 | 304.36 | 1.13 | 0.37 | 302.67 | 304.3936 | 302.43 | 42710 |
| 1717799400 | 303.23 | -0.63 | -0.21 | 303.07 | 304.79 | 302.605 | 82981 |
| 1717713000 | 303.86 | -0.17 | -0.06 | 304.02999 | 304.48 | 303.06189 | 62170 |
| 1717626600 | 304.02999 | 3.61 | 1.20 | 301.83999 | 304.11 | 300.77999 | 84707 |
| 1717540200 | 300.42 | -0.08 | -0.03 | 300.02999 | 300.97 | 298.74 | 48978 |
| 1717453800 | 300.5 | -0.13 | -0.04 | 301.72 | 301.72 | 297.93 | 70214 |
| 1717194600 | 300.63 | 2.7 | 0.91 | 298.79 | 300.63 | 295.76 | 107891 |
| 1717108200 | 297.93 | -1.74 | -0.58 | 298.95999 | 299.45999 | 297.33 | 289114 |
| 1717021800 | 299.67 | -2.18 | -0.72 | 299.35 | 300.265 | 299.18 | 201341 |
| 1716935400 | 301.85 | -0.18 | -0.06 | 302.23 | 302.2889 | 300.48 | 166346 |
| 1716589800 | 302.02999 | 2.24 | 0.75 | 300.81 | 302.44 | 300.6189 | 97962 |
| 1716503400 | 299.79 | -2.77 | -0.92 | 304.08999 | 304.08999 | 299.2301 | 127221 |
| 1716417000 | 302.56 | -0.98 | -0.32 | 303.33 | 303.39 | 301.20999 | 206851 |
| 1716330600 | 303.54 | 0.54 | 0.18 | 302.27999 | 303.54 | 302.27999 | 138778 |
| 1716244200 | 303 | 0.49 | 0.16 | 302.47 | 303.82 | 302.47 | 62920 |
| 1715985000 | 302.51 | 0.51 | 0.17 | 302.27 | 302.54 | 301.67 | 60697 |
| 1715898600 | 302 | -0.92 | -0.30 | 303.17 | 303.72 | 302 | 48884 |
| 1715812200 | 302.92 | 3.53 | 1.18 | 301.14999 | 303.16 | 300.54469 | 55831 |
| 1715725800 | 299.39 | 1.63 | 0.55 | 298 | 299.58999 | 297.83999 | 89248 |
| 1715639400 | 297.76 | 0.05 | 0.02 | 298.58 | 298.77999 | 297.4997 | 47131 |
| 1715380200 | 297.70999 | 0.13 | 0.04 | 298.56 | 298.8 | 297.2631 | 66483 |
| 1715293800 | 297.58 | 1.81 | 0.61 | 295.95 | 297.58 | 295.43 | 99571 |
| 1715207400 | 295.77 | -0.21 | -0.07 | 294.81 | 295.97 | 294.69 | 32766 |
| 1715121000 | 295.98 | 0.36 | 0.12 | 296.05 | 296.73 | 295.62 | 174328 |
| 1715034600 | 295.62 | 3.29 | 1.13 | 294 | 295.65499 | 293.87009 | 222131 |
| 1714775400 | 292.33 | 3.56 | 1.23 | 292.83999 | 293.52999 | 291.14999 | 57860 |
| 1714689000 | 288.77 | 2.28 | 0.80 | 288.33 | 289.4647 | 286.02 | 96595 |
| 1714602600 | 286.49 | -0.46 | -0.16 | 286.76 | 290.75 | 285.89 | 75026 |
| 1714516200 | 286.95 | -4.81 | -1.65 | 290.83999 | 291.20999 | 286.91 | 77903 |
| 1714429800 | 291.76 | 1.04 | 0.36 | 291.52 | 291.95999 | 290.3061 | 110371 |
| 1714170600 | 290.72 | 2.85 | 0.99 | 289.72 | 291.41 | 289.17 | 103406 |
| 1714084200 | 287.87 | -1.33 | -0.46 | 285.39 | 288.35 | 284.6 | 52842 |
| 1713997800 | 289.2 | 0.09 | 0.03 | 289.98 | 290.26 | 287.89 | 110385 |
| 1713911400 | 289.11 | 3.39 | 1.19 | 286.97 | 289.67989 | 286.7 | 100782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
