IWV: iShares Russell 3000 ETF

As of Friday, February 6th, 2026

$ 393.18

+8.11 +2.11%

Open: 387.44
High: 394.00
Low: 387.44
Volume: 195,683
Previous Close on Thursday, February 5th, 2026

$ 385.07

-4.89 -1.25%

Open: 386.85
High: 388.60
Low: 384.23
Volume: 175,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 387.44 394.00 387.44 393.18 195,683 +8.11 +2.11
2026-02-05 386.85 388.60 384.23 385.07 175,036 -4.89 -1.25
2026-02-04 392.64 393.03 387.32 389.96 293,268 -1.86 -0.47
2026-02-03 395.39 395.92 388.45 391.82 305,723 -3.04 -0.77
2026-02-02 391.57 395.76 391.44 394.86 257,254 +2.19 +0.56
2026-01-30 393.17 394.31 390.31 392.67 313,724 -1.97 -0.50
2026-01-29 395.89 396.30 389.39 394.64 188,747 -0.76 -0.19
2026-01-28 396.89 397.05 394.70 395.40 20,362 -0.44 -0.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 395.92
On 2026-02-03		 384.23
On 2026-02-05		 0.51 0.13 395.92
On 2026-02-03		 384.23
On 2026-02-05		 -2.95 390.98
10D 397.05
On 2026-01-28		 384.23
On 2026-02-05		 0.47 0.12 397.05
On 2026-01-28		 384.23
On 2026-02-05		 -3.23 392.82
20D 397.05
On 2026-01-28		 384.23
On 2026-02-05		 0.87 0.22 397.05
On 2026-01-28		 384.23
On 2026-02-05		 -3.23 392.90
WTD 395.92
On 2026-02-03		 384.23
On 2026-02-05		 0.51 0.13 395.92
On 2026-02-03		 384.23
On 2026-02-05		 -2.95 390.98
MTD 395.92
On 2026-02-03		 384.23
On 2026-02-05		 0.51 0.13 395.92
On 2026-02-03		 384.23
On 2026-02-05		 -2.95 390.98
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
HSTM

HealthStream Inc.

20.09 -0.21 -1.03 471,613
IWV

iShares Russell 3000 ETF

393.18 +8.11 +2.11 195,683