IWV: iShares Russell 3000 ETF

As of Friday, August 28th, 2026

$ 437.51

-1.69 -0.38%

Open: 439.76
High: 440.96
Low: 437.11
Volume: 101,065
Previous Close on Thursday, August 27th, 2026

$ 439.20

+2.89 +0.66%

Open: 437.89
High: 439.78
Low: 437.10
Volume: 69,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 439.76 440.96 437.11 437.51 101,065 -1.69 -0.38
2026-08-27 437.89 439.78 437.10 439.20 69,362 +2.89 +0.66
2026-08-26 435.70 437.05 435.28 436.31 85,488 -0.05 -0.01
2026-08-25 436.48 436.71 434.83 436.36 125,614 +1.25 +0.29
2026-08-24 435.90 435.94 434.58 435.11 10,978 -1.36 -0.31
2026-08-21 436.49 437.52 435.41 436.47 103,539 +1.89 +0.43
2026-08-20 436.75 437.44 434.14 434.58 88,956 -3.60 -0.82
2026-08-19 439.06 440.12 437.70 438.18 103,681 +1.09 +0.25
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 440.96
On 2026-08-28		 434.58
On 2026-08-24		 1.04 0.24 435.94
On 2026-08-24		 435.94
On 2026-08-24		 0.00 436.90
10D 442.43
On 2026-08-17		 434.14
On 2026-08-20		 -4.99 -1.13 442.43
On 2026-08-17		 434.14
On 2026-08-20		 -1.87 437.11
20D 443.91
On 2026-08-13		 425.92
On 2026-08-03		 12.64 2.98 443.91
On 2026-08-13		 434.14
On 2026-08-20		 -2.20 438.04
WTD 440.96
On 2026-08-28		 434.58
On 2026-08-24		 1.04 0.24 435.94
On 2026-08-24		 435.94
On 2026-08-24		 0.00 436.90
MTD 443.91
On 2026-08-13		 425.92
On 2026-08-03		 12.64 2.98 443.91
On 2026-08-13		 434.14
On 2026-08-20		 -2.20 438.04
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
EWC

iShares MSCI Canada ETF

61.73 -0.53 -0.85 1,149,704
IVW

iShares S&P 500 Growth ETF

140.02 -0.80 -0.57 1,261,071
IWV

iShares Russell 3000 ETF

437.51 -1.69 -0.38 101,065