IWV: iShares Russell 3000 ETF

As of Thursday, May 14th, 2026

$ 423.38

+3.31 +0.79%

Open: 421.36
High: 424.23
Low: 421.36
Volume: 292,055
Previous Close on Wednesday, May 13th, 2026

$ 420.07

+2.07 +0.50%

Open: 418.27
High: 420.96
Low: 416.35
Volume: 198,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 421.36 424.23 421.36 423.38 292,055 +3.31 +0.79
2026-05-13 418.27 420.96 416.35 420.07 198,125 +2.07 +0.50
2026-05-12 417.75 418.41 414.50 418.00 245,763 -1.06 -0.25
2026-05-11 417.42 419.96 417.42 419.06 122,709 +0.74 +0.18
2026-05-08 416.79 418.56 416.64 418.32 472,095 +3.33 +0.80
2026-05-07 418.03 418.03 414.21 414.99 17,596 -1.75 -0.42
2026-05-06 413.80 417.39 413.80 416.74 301,109 +5.57 +1.35
2026-05-05 409.94 411.98 409.93 411.17 125,828 +3.33 +0.82
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 424.23
On 2026-05-14		 414.50
On 2026-05-12		 8.39 2.02 419.96
On 2026-05-11		 414.50
On 2026-05-12		 -1.30 419.77
10D 424.23
On 2026-05-14		 406.28
On 2026-05-04		 15.20 3.72 419.96
On 2026-05-11		 414.50
On 2026-05-12		 -1.30 415.89
20D 424.23
On 2026-05-14		 399.69
On 2026-04-23		 23.98 6.00 405.83
On 2026-04-17		 399.69
On 2026-04-23		 -1.51 410.32
WTD 424.23
On 2026-05-14		 414.50
On 2026-05-12		 5.06 1.21 419.96
On 2026-05-11		 414.50
On 2026-05-12		 -1.30 420.13
MTD 424.23
On 2026-05-14		 406.28
On 2026-05-04		 15.20 3.72 419.96
On 2026-05-11		 414.50
On 2026-05-12		 -1.30 415.89
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

423.38 +3.31 +0.79 292,055