IWV: iShares Russell 3000 ETF

As of Tuesday, May 5th, 2026

$ 411.17

+3.33 +0.82%

Open: 409.94
High: 411.98
Low: 409.93
Volume: 125,828
Previous Close on Monday, May 4th, 2026

$ 407.84

-1.52 -0.37%

Open: 409.09
High: 410.36
Low: 406.28
Volume: 226,222

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 409.94 411.98 409.93 411.17 125,828 +3.33 +0.82
2026-05-04 409.09 410.36 406.28 407.84 226,222 -1.52 -0.37
2026-05-01 410.00 411.64 409.36 409.36 12,862 +1.18 +0.29
2026-04-30 405.36 408.90 403.63 408.18 341,282 +4.18 +1.03
2026-04-29 404.23 404.23 402.27 404.00 177,127 -0.36 -0.09
2026-04-28 404.75 405.35 403.21 404.36 89,023 -2.41 -0.59
2026-04-27 405.41 406.98 405.23 406.77 123,001 +0.53 +0.13
2026-04-24 404.65 406.44 403.43 406.24 191,604 +2.91 +0.72
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 411.98
On 2026-05-05		 402.27
On 2026-04-29		 6.81 1.68 411.64
On 2026-05-01		 406.28
On 2026-05-04		 -1.30 408.11
10D 411.98
On 2026-05-05		 399.69
On 2026-04-23		 9.85 2.45 411.64
On 2026-05-01		 406.28
On 2026-05-04		 -1.30 406.62
20D 411.98
On 2026-05-05		 382.81
On 2026-04-08		 35.59 9.48 405.83
On 2026-04-17		 399.69
On 2026-04-23		 -1.51 400.96
WTD 411.98
On 2026-05-05		 406.28
On 2026-05-04		 1.81 0.44 410.36
On 2026-05-04		 410.36
On 2026-05-04		 0.00 409.51
MTD 411.98
On 2026-05-05		 406.28
On 2026-05-04		 2.99 0.73 411.64
On 2026-05-01		 406.28
On 2026-05-04		 -1.30 409.46
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

411.17 +3.33 +0.82 125,828