IWV: iShares Russell 3000 ETF

As of Thursday, October 9th, 2025

$ 381.55

-1.39 -0.36%

Open: 383.30
High: 383.30
Low: 380.61
Volume: 568,544
Previous Close on Wednesday, October 8th, 2025

$ 382.94

+2.54 +0.67%

Open: 381.13
High: 382.99
Low: 380.73
Volume: 127,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 383.30 383.30 380.61 381.55 568,544 -1.39 -0.36
2025-10-08 381.13 382.99 380.73 382.94 127,986 +2.54 +0.67
2025-10-07 382.63 382.96 379.53 380.40 168,075 -1.78 -0.47
2025-10-06 382.63 382.84 381.05 382.18 436,690 +1.41 +0.37
2025-10-03 381.06 382.83 380.30 380.77 87,117 +0.20 +0.05
2025-10-02 381.29 381.29 379.26 380.57 160,398 +0.39 +0.10
2025-10-01 377.14 380.57 377.14 380.18 131,720 +1.24 +0.33
2025-09-30 377.46 379.14 376.26 378.94 333,036 +1.27 +0.34
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 383.30
On 2025-10-09		 379.53
On 2025-10-07		 0.98 0.26 382.83
On 2025-10-03		 382.83
On 2025-10-03		 0.00 381.57
10D 383.30
On 2025-10-09		 374.72
On 2025-09-26		 7.22 1.93 376.80
On 2025-09-26		 376.80
On 2025-09-26		 0.00 380.20
20D 383.30
On 2025-10-09		 371.82
On 2025-09-17		 6.61 1.76 380.18
On 2025-09-23		 372.40
On 2025-09-25		 -2.05 378.23
WTD 383.30
On 2025-10-09		 379.53
On 2025-10-07		 0.78 0.20 382.84
On 2025-10-06		 382.84
On 2025-10-06		 0.00 381.77
MTD 383.30
On 2025-10-09		 377.14
On 2025-10-01		 2.61 0.69 380.57
On 2025-10-01		 380.57
On 2025-10-01		 0.00 381.23
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CARS

Cars.com Inc.

10.67 -0.44 -3.96 1,048,153
AMP

Ameriprise Financial Inc.

491.38 +1.21 +0.25 320,937
VS

Versus Systems Inc.

2.35 +0.19 +8.80 128,079
PNC

The PNC Financial Services Group Inc.

190.67 +0.51 +0.27 1,891,356
IWV

iShares Russell 3000 ETF

381.55 -1.39 -0.36 568,544