IWV: iShares Russell 3000 ETF

As of Thursday, April 9th, 2026

$ 387.27

+1.91 +0.50%

Open: 384.84
High: 387.87
Low: 383.73
Volume: 399,512
Previous Close on Wednesday, April 8th, 2026

$ 385.36

+9.78 +2.60%

Open: 385.72
High: 386.19
Low: 382.81
Volume: 273,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 384.84 387.87 383.73 387.27 399,512 +1.91 +0.50
2026-04-08 385.72 386.19 382.81 385.36 273,549 +9.78 +2.60
2026-04-07 374.32 375.80 371.18 375.58 183,611 +0.15 +0.04
2026-04-06 373.88 375.86 373.68 375.43 175,669 +1.65 +0.44
2026-04-02 368.42 375.13 367.67 373.78 478,767 +0.55 +0.15
2026-04-01 372.87 375.35 372.08 373.23 346,648 +2.55 +0.69
2026-03-31 364.34 371.27 363.51 370.68 475,363 +10.75 +2.99
2026-03-30 364.65 364.78 358.55 359.93 188,897 -1.69 -0.47
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 387.87
On 2026-04-09		 367.67
On 2026-04-02		 14.04 3.76 375.86
On 2026-04-06		 371.18
On 2026-04-07		 -1.25 379.48
10D 387.87
On 2026-04-09		 358.55
On 2026-03-30		 12.93 3.45 373.28
On 2026-03-26		 358.55
On 2026-03-30		 -3.95 373.09
20D 387.87
On 2026-04-09		 358.55
On 2026-03-30		 2.96 0.77 382.36
On 2026-03-17		 358.55
On 2026-03-30		 -6.23 374.17
WTD 387.87
On 2026-04-09		 371.18
On 2026-04-07		 13.49 3.61 375.86
On 2026-04-06		 371.18
On 2026-04-07		 -1.25 380.91
MTD 387.87
On 2026-04-09		 367.67
On 2026-04-02		 16.59 4.48 375.35
On 2026-04-01		 367.67
On 2026-04-02		 -2.05 378.44
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

387.27 +1.91 +0.50 399,512