IWV: iShares Russell 3000 ETF

As of Friday, August 7th, 2026

$ 440.29

+3.33 +0.76%

Open: 438.91
High: 440.62
Low: 438.37
Volume: 128,881
Previous Close on Thursday, August 6th, 2026

$ 436.96

-0.76 -0.17%

Open: 438.02
High: 439.19
Low: 436.58
Volume: 307,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 438.91 440.62 438.37 440.29 128,881 +3.33 +0.76
2026-08-06 438.02 439.19 436.58 436.96 307,608 -0.76 -0.17
2026-08-05 441.18 442.06 437.71 437.72 45,328 -1.34 -0.31
2026-08-04 433.10 440.15 432.70 439.06 155,747 +8.00 +1.86
2026-08-03 425.92 431.64 425.92 431.06 286,098 +6.19 +1.46
2026-07-31 424.02 425.83 419.77 424.87 6,326 +2.44 +0.58
2026-07-30 419.31 422.62 418.24 422.43 129,473 +6.62 +1.59
2026-07-29 421.37 423.00 415.36 415.81 79,789 -6.16 -1.46
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 442.06
On 2026-08-05		 425.92
On 2026-08-03		 15.42 3.63 442.06
On 2026-08-05		 436.58
On 2026-08-06		 -1.24 437.02
10D 442.06
On 2026-08-05		 415.36
On 2026-07-29		 19.64 4.67 424.44
On 2026-07-27		 415.36
On 2026-07-29		 -2.14 429.13
20D 442.06
On 2026-08-05		 415.36
On 2026-07-29		 10.72 2.50 430.03
On 2026-07-15		 415.36
On 2026-07-29		 -3.41 427.03
WTD 442.06
On 2026-08-05		 425.92
On 2026-08-03		 15.42 3.63 442.06
On 2026-08-05		 436.58
On 2026-08-06		 -1.24 437.02
MTD 442.06
On 2026-08-05		 425.92
On 2026-08-03		 15.42 3.63 442.06
On 2026-08-05		 436.58
On 2026-08-06		 -1.24 437.02
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
GGB

Gerdau S.A.

4.94 -0.10 -1.98 8,093,574
PBR_A

Petróleo Brasileiro S.A. - Petrobras

16.06 -0.42 -2.55 9,403,420
IWV

iShares Russell 3000 ETF

440.29 +3.33 +0.76 128,881