IWV: iShares Russell 3000 ETF

As of Monday, December 29th, 2025

$ 390.34

-1.48 -0.38%

Open: 390.06
High: 391.30
Low: 389.51
Volume: 13,422
Previous Close on Friday, December 26th, 2025

$ 391.82

-0.25 -0.06%

Open: 392.01
High: 392.50
Low: 391.27
Volume: 131,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 390.06 391.30 389.51 390.34 13,422 -1.48 -0.38
2025-12-26 392.01 392.50 391.27 391.82 131,418 -0.25 -0.06
2025-12-24 390.89 392.36 390.72 392.07 21,049 +1.28 +0.33
2025-12-23 388.95 390.87 388.91 390.79 156,896 +1.30 +0.33
2025-12-22 388.67 389.76 388.42 389.49 270,357 +2.81 +0.73
2025-12-19 384.66 387.13 384.66 386.68 201,803 +3.37 +0.88
2025-12-18 383.84 385.78 382.50 383.31 14,314 +2.84 +0.75
2025-12-17 385.13 385.46 380.38 380.47 196,568 -4.21 -1.09
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 392.50
On 2025-12-26		 388.42
On 2025-12-22		 3.66 0.95 392.50
On 2025-12-26		 389.51
On 2025-12-29		 -0.76 390.90
10D 392.50
On 2025-12-26		 380.38
On 2025-12-17		 2.67 0.69 389.80
On 2025-12-15		 380.38
On 2025-12-17		 -2.42 387.64
20D 392.50
On 2025-12-26		 380.38
On 2025-12-17		 2.20 0.57 392.12
On 2025-12-11		 380.38
On 2025-12-17		 -2.99 388.12
WTD 391.30
On 2025-12-29		 389.51
On 2025-12-29		 -1.48 -0.38 -- -- -- 390.34
MTD 392.50
On 2025-12-26		 380.38
On 2025-12-17		 2.20 0.57 392.12
On 2025-12-11		 380.38
On 2025-12-17		 -2.99 388.12
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

390.34 -1.48 -0.38 13,422