IWV: iShares Russell 3000 ETF

As of Thursday, May 30th, 2024

$ 299.67

-- 0 0%

Open: 299.67
High: 299.67
Low: 299.67
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 299.67

-2.18 -0.72%

Open: 299.35
High: 300.27
Low: 299.18
Volume: 201,341
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 299.35 300.27 299.18 299.67 201,341 -2.18 -0.72
2024-05-28 302.70 302.70 300.48 301.85 176,124 -0.18 -0.06
2024-05-24 300.81 302.44 300.62 302.03 68,070 +2.24 +0.75
2024-05-23 304.09 304.09 299.23 299.79 124,083 -2.77 -0.92
2024-05-22 303.33 303.39 301.21 302.56 214,242 -0.98 -0.32
2024-05-21 302.28 303.54 302.28 303.54 138,774 +0.54 +0.18
2024-05-20 302.47 303.82 302.47 303.00 62,920 +0.49 +0.16
2024-05-17 302.27 302.54 301.67 302.51 60,696 +0.51 +0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 304.09
On 2024-05-23
299.18
On 2024-05-29
-3.87 -1.27 304.09
On 2024-05-23
299.18
On 2024-05-29
-1.61 301.18
10D 304.09
On 2024-05-23
299.18
On 2024-05-29
0.28 0.09 304.09
On 2024-05-23
299.18
On 2024-05-29
-1.61 301.99
20D 304.09
On 2024-05-23
285.89
On 2024-05-01
12.72 4.43 304.09
On 2024-05-23
299.18
On 2024-05-29
-1.61 298.36
WTD 302.70
On 2024-05-28
299.18
On 2024-05-29
-2.36 -0.78 302.70
On 2024-05-28
299.18
On 2024-05-29
-1.16 300.76
MTD 304.09
On 2024-05-23
285.89
On 2024-05-01
12.72 4.43 304.09
On 2024-05-23
299.18
On 2024-05-29
-1.61 298.36
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.17 +0.57 +0.35 1,315,192
KO

The Coca-Cola Company

61.81 +0.11 +0.18 1,970,779
PFE

Pfizer Inc.

27.95 +0.13 +0.45 6,116,621
VZ

Verizon Communications Inc.

39.60 +0.50 +1.27 4,249,939
VIX

CBOE Volatility Index

13.90 -0.38 -2.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,621.71 -115.05 -0.61
NYA

NYSE Composite Index

17,829.72 +34.82 +0.20
XAX

NYSE AMEX Composite Index

4,938.86 +40.60 +0.83
RUI

RUSSELL 1000 Index

2,867.51 -8.77 -0.30
RUT

Russell 2000 Index

2,059.42 +23.23 +1.14
RUA

Russell 3000 Index

2,993.82 -6.99 -0.23
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.90 -0.38 -2.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.81 -0.08 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 -0.08 -0.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.30 -0.15 -0.97
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,127.49 -55.12 -0.60
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

299.67 0.00 0.00