IWV: iShares Russell 3000 ETF

As of Thursday, April 18th, 2024

$ 285.23

-2.39 -0.83%

Open: 286.37
High: 287.87
Low: 284.83
Volume: 102,333
Previous Close on Tuesday, April 16th, 2024

$ 287.62

-0.70 -0.24%

Open: 288.26
High: 289.12
Low: 286.84
Volume: 148,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 286.37 287.87 284.83 285.23 102,333 -2.39 -0.83
2024-04-16 288.26 289.12 286.84 287.62 148,810 -0.70 -0.24
2024-04-15 294.54 294.54 287.73 288.32 170,368 -3.63 -1.24
2024-04-12 294.31 294.89 291.12 291.95 175,165 -4.38 -1.48
2024-04-11 294.99 297.05 293.14 296.33 90,871 +2.18 +0.74
2024-04-10 293.61 295.47 293.08 294.15 271,127 -3.45 -1.16
2024-04-09 297.94 298.24 294.87 297.60 203,584 +0.53 +0.18
2024-04-08 297.32 297.84 296.83 297.07 51,707 +0.28 +0.09
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 297.05
On 2024-04-11		 284.83
On 2024-04-18		 -8.92 -3.03 297.05
On 2024-04-11		 284.83
On 2024-04-18		 -4.11 289.89
10D 300.00
On 2024-04-04		 284.83
On 2024-04-18		 -12.20 -4.10 300.00
On 2024-04-04		 284.83
On 2024-04-18		 -5.06 292.88
20D 300.72
On 2024-03-28		 284.83
On 2024-04-18		 -10.49 -3.55 300.72
On 2024-03-28		 284.83
On 2024-04-18		 -5.29 295.64
WTD 294.54
On 2024-04-15		 284.83
On 2024-04-18		 -6.72 -2.30 294.54
On 2024-04-15		 284.83
On 2024-04-18		 -3.30 287.06
MTD 300.49
On 2024-04-01		 284.83
On 2024-04-18		 -14.85 -4.95 300.49
On 2024-04-01		 284.83
On 2024-04-18		 -5.21 294.01
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

285.23 -2.39 -0.83 102,333