IWV: iShares Russell 3000 ETF

As of Wednesday, May 20th, 2026

$ 419.59

+4.66 +1.12%

Open: 415.89
High: 419.86
Low: 415.16
Volume: 325,364
Previous Close on Tuesday, May 19th, 2026

$ 414.93

-2.64 -0.63%

Open: 415.67
High: 417.08
Low: 413.69
Volume: 409,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 415.89 419.86 415.16 419.59 325,364 +4.66 +1.12
2026-05-19 415.67 417.08 413.69 414.93 409,903 -2.64 -0.63
2026-05-18 418.73 419.38 415.02 417.57 463,623 -0.46 -0.11
2026-05-15 419.89 420.29 417.43 418.03 222,973 -5.35 -1.26
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
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		 413.69
On 2026-05-19		 -0.48 -0.11 424.23
On 2026-05-14		 413.69
On 2026-05-19		 -2.48 418.70
10D 424.23
On 2026-05-14		 413.69
On 2026-05-19		 2.85 0.68 424.23
On 2026-05-14		 413.69
On 2026-05-19		 -2.48 418.39
20D 424.23
On 2026-05-14		 399.69
On 2026-04-23		 14.60 3.61 424.23
On 2026-05-14		 413.69
On 2026-05-19		 -2.48 413.10
WTD 419.86
On 2026-05-20		 413.69
On 2026-05-19		 1.56 0.37 419.38
On 2026-05-18		 413.69
On 2026-05-19		 -1.36 417.36
MTD 424.23
On 2026-05-14		 406.28
On 2026-05-04		 11.41 2.80 424.23
On 2026-05-14		 413.69
On 2026-05-19		 -2.48 416.36
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

419.59 +4.66 +1.12 325,364