IWV: iShares Russell 3000 ETF

As of Wednesday, April 16th, 2025

$ 298.31

-6.24 -2.05%

Open: 301.58
High: 303.48
Low: 295.47
Volume: 290,010
Previous Close on Tuesday, April 15th, 2025

$ 304.55

-0.65 -0.21%

Open: 305.42
High: 307.78
Low: 304.28
Volume: 120,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 301.58 303.48 295.47 298.31 290,010 -6.24 -2.05
2025-04-15 305.42 307.78 304.28 304.55 120,950 -0.65 -0.21
2025-04-14 307.97 308.26 302.25 305.20 194,045 +2.61 +0.86
2025-04-11 296.32 303.52 294.59 302.59 284,770 +5.03 +1.69
2025-04-10 301.46 302.24 289.10 297.56 1,004,114 -10.79 -3.50
2025-04-09 280.10 309.78 279.36 308.35 650,649 +26.68 +9.47
2025-04-08 296.53 297.98 277.50 281.67 424,441 -4.45 -1.56
2025-04-07 277.23 296.92 273.60 286.12 724,877 -1.25 -0.43
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 308.26
On 2025-04-14		 289.10
On 2025-04-10		 -10.04 -3.26 308.26
On 2025-04-14		 295.47
On 2025-04-16		 -4.15 301.64
10D 311.00
On 2025-04-03		 273.60
On 2025-04-07		 -22.89 -7.13 311.00
On 2025-04-03		 273.60
On 2025-04-07		 -12.03 297.72
20D 328.15
On 2025-03-25		 273.60
On 2025-04-07		 -23.50 -7.30 328.15
On 2025-03-25		 273.60
On 2025-04-07		 -16.62 309.69
WTD 308.26
On 2025-04-14		 295.47
On 2025-04-16		 -4.28 -1.41 308.26
On 2025-04-14		 295.47
On 2025-04-16		 -4.15 302.69
MTD 322.75
On 2025-04-02		 273.60
On 2025-04-07		 -19.33 -6.09 322.75
On 2025-04-02		 273.60
On 2025-04-07		 -15.23 301.44
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
FL

Foot Locker Inc.

11.12 -0.09 -0.80 3,044,972
BG

Bunge Limited

76.38 +0.18 +0.24 905,864
VTEB

Vanguard Tax-Exempt Bond Index ETF

48.71 +0.11 +0.23 12,748,626
IGM

iShares North American Tech ETF

85.44 -2.64 -3.00 701,332
IWV

iShares Russell 3000 ETF

298.31 -6.24 -2.05 290,010