IWV: iShares Russell 3000 ETF

As of Wednesday, October 29th, 2025

$ 389.70

-0.19 -0.05%

Open: 390.85
High: 391.18
Low: 387.51
Volume: 154,063
Previous Close on Tuesday, October 28th, 2025

$ 389.89

+0.52 +0.13%

Open: 390.20
High: 390.93
Low: 389.06
Volume: 99,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 390.85 391.18 387.51 389.70 154,063 -0.19 -0.05
2025-10-28 390.20 390.93 389.06 389.89 99,366 +0.52 +0.13
2025-10-27 388.38 389.58 387.97 389.37 75,741 +4.35 +1.13
2025-10-24 384.82 385.99 384.64 385.02 78,734 +3.03 +0.79
2025-10-23 379.82 382.64 379.82 381.99 58,371 +2.40 +0.63
2025-10-22 382.29 382.29 377.09 379.59 87,887 -2.23 -0.58
2025-10-21 381.69 382.92 381.34 381.82 152,195 0.00 0.00
2025-10-20 379.50 382.37 379.50 381.82 77,524 +4.20 +1.11
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 391.18
On 2025-10-29		 379.82
On 2025-10-23		 10.11 2.66 382.64
On 2025-10-23		 382.64
On 2025-10-23		 0.00 387.19
10D 391.18
On 2025-10-29		 374.35
On 2025-10-16		 10.81 2.85 380.69
On 2025-10-16		 374.43
On 2025-10-17		 -1.64 383.29
20D 391.18
On 2025-10-29		 371.18
On 2025-10-10		 9.52 2.50 383.30
On 2025-10-09		 371.18
On 2025-10-10		 -3.16 381.30
WTD 391.18
On 2025-10-29		 387.51
On 2025-10-29		 4.68 1.22 389.58
On 2025-10-27		 389.58
On 2025-10-27		 0.00 389.65
MTD 391.18
On 2025-10-29		 371.18
On 2025-10-10		 10.76 2.84 383.30
On 2025-10-09		 371.18
On 2025-10-10		 -3.16 381.25
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

389.70 -0.19 -0.05 154,063