IWV: iShares Russell 3000 ETF

As of Thursday, May 8th, 2025

$ 321.48

+2.58 +0.81%

Open: 321.74
High: 324.58
Low: 319.71
Volume: 176,096
Previous Close on Wednesday, May 7th, 2025

$ 318.90

+1.09 +0.34%

Open: 318.40
High: 320.42
Low: 316.48
Volume: 217,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 321.74 324.58 319.71 321.48 176,096 +2.58 +0.81
2025-05-07 318.40 320.42 316.48 318.90 217,472 +1.09 +0.34
2025-05-06 317.22 320.26 316.70 317.81 98,566 -2.45 -0.77
2025-05-05 319.62 322.23 319.45 320.26 131,660 -1.71 -0.53
2025-05-02 320.66 322.93 320.05 321.97 108,145 +4.87 +1.54
2025-05-01 318.27 320.38 316.92 317.10 204,535 +2.25 +0.71
2025-04-30 311.11 316.09 307.74 314.85 340,447 -0.34 -0.11
2025-04-29 312.08 315.67 312.08 315.19 199,515 +2.07 +0.66
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 324.58
On 2025-05-08		 316.48
On 2025-05-07		 4.38 1.38 322.93
On 2025-05-02		 316.48
On 2025-05-07		 -2.00 320.08
10D 324.58
On 2025-05-08		 307.74
On 2025-04-30		 10.62 3.42 322.93
On 2025-05-02		 316.48
On 2025-05-07		 -2.00 317.39
20D 324.58
On 2025-05-08		 288.86
On 2025-04-21		 13.13 4.26 308.26
On 2025-04-14		 288.86
On 2025-04-21		 -6.29 309.39
WTD 324.58
On 2025-05-08		 316.48
On 2025-05-07		 -0.49 -0.15 322.23
On 2025-05-05		 316.48
On 2025-05-07		 -1.79 319.61
MTD 324.58
On 2025-05-08		 316.48
On 2025-05-07		 6.63 2.11 322.93
On 2025-05-02		 316.48
On 2025-05-07		 -2.00 319.59
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

321.48 +2.58 +0.81 176,096