IWV: iShares Russell 3000 ETF

As of Friday, October 9th, 2026

$ 440.97

+2.75 +0.63%

Open: 439.21
High: 441.28
Low: 438.80
Volume: 388,341
Previous Close on Thursday, October 8th, 2026

$ 438.22

-1.26 -0.29%

Open: 438.11
High: 439.51
Low: 436.21
Volume: 128,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 439.21 441.28 438.80 440.97 388,341 +2.75 +0.63
2026-10-08 438.11 439.51 436.21 438.22 128,734 -1.26 -0.29
2026-10-07 438.90 440.12 437.74 439.48 11,193 -1.93 -0.44
2026-10-06 440.82 442.76 440.82 441.41 159,617 +2.45 +0.56
2026-10-05 436.48 440.00 436.23 438.96 463,771 +2.80 +0.64
2026-10-02 436.46 437.72 434.83 436.16 152,885 +3.57 +0.83
2026-10-01 432.64 433.41 429.73 432.59 129,901 +0.93 +0.22
2026-09-30 434.23 435.38 431.56 431.66 400,793 -0.93 -0.21
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 442.76
On 2026-10-06		 436.21
On 2026-10-08		 4.81 1.10 442.76
On 2026-10-06		 436.21
On 2026-10-08		 -1.48 439.81
10D 442.76
On 2026-10-06		 429.73
On 2026-10-01		 4.20 0.96 442.76
On 2026-10-06		 436.21
On 2026-10-08		 -1.48 436.54
20D 442.76
On 2026-10-06		 424.93
On 2026-09-16		 6.90 1.59 439.44
On 2026-09-22		 429.73
On 2026-10-01		 -2.21 435.08
WTD 442.76
On 2026-10-06		 436.21
On 2026-10-08		 4.81 1.10 442.76
On 2026-10-06		 436.21
On 2026-10-08		 -1.48 439.81
MTD 442.76
On 2026-10-06		 429.73
On 2026-10-01		 9.31 2.16 442.76
On 2026-10-06		 436.21
On 2026-10-08		 -1.48 438.26
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

440.97 +2.75 +0.63 388,341