IWV: iShares Russell 3000 ETF

As of Friday, September 12th, 2025

$ 374.42

-0.52 -0.14%

Open: 374.96
High: 375.43
Low: 374.22
Volume: 84,130
Previous Close on Thursday, September 11th, 2025

$ 374.94

+3.41 +0.92%

Open: 372.80
High: 375.24
Low: 372.62
Volume: 65,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 374.96 375.43 374.22 374.42 84,130 -0.52 -0.14
2025-09-11 372.80 375.24 372.62 374.94 65,253 +3.41 +0.92
2025-09-10 372.66 373.00 370.65 371.53 103,279 +0.90 +0.24
2025-09-09 370.34 370.96 369.08 370.63 226,465 +0.45 +0.12
2025-09-08 369.97 370.49 369.20 370.18 54,521 +1.14 +0.31
2025-09-05 371.33 371.75 366.63 369.04 55,306 -0.55 -0.15
2025-09-04 366.86 369.70 366.49 369.59 57,279 +3.10 +0.85
2025-09-03 366.14 366.84 364.75 366.49 60,552 +1.65 +0.45
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 375.43
On 2025-09-12		 369.08
On 2025-09-09		 5.38 1.46 370.49
On 2025-09-08		 370.49
On 2025-09-08		 0.00 372.34
10D 375.43
On 2025-09-12		 361.94
On 2025-09-02		 4.85 1.31 369.02
On 2025-08-29		 361.94
On 2025-09-02		 -1.92 369.89
20D 375.43
On 2025-09-12		 359.56
On 2025-08-20		 8.15 2.23 369.93
On 2025-08-28		 361.94
On 2025-09-02		 -2.16 367.74
WTD 375.43
On 2025-09-12		 369.08
On 2025-09-09		 5.38 1.46 370.49
On 2025-09-08		 370.49
On 2025-09-08		 0.00 372.34
MTD 375.43
On 2025-09-12		 361.94
On 2025-09-02		 7.15 1.95 371.75
On 2025-09-05		 369.08
On 2025-09-09		 -0.72 370.18
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TW

Tradeweb Markets Inc.

117.92 -1.69 -1.41 1,504,997
IWM

iShares Russell 2000 ETF

238.34 -2.43 -1.01 45,361,886
CARS

Cars.com Inc.

13.49 -0.30 -2.18 583,203
VS

Versus Systems Inc.

2.08 +0.05 +2.31 28,282
IWV

iShares Russell 3000 ETF

374.42 -0.52 -0.14 84,130