IWV: iShares Russell 3000 ETF

As of Friday, December 5th, 2025

$ 389.40

+0.52 +0.13%

Open: 389.61
High: 391.01
Low: 388.80
Volume: 155,807
Previous Close on Thursday, December 4th, 2025

$ 388.88

+0.60 +0.15%

Open: 389.12
High: 389.12
Low: 387.37
Volume: 83,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 389.61 391.01 388.80 389.40 155,807 +0.52 +0.13
2025-12-04 389.12 389.12 387.37 388.88 83,716 +0.60 +0.15
2025-12-03 386.34 388.86 386.05 388.28 110,193 +1.72 +0.44
2025-12-02 387.07 387.93 385.63 386.56 87,985 +0.23 +0.06
2025-12-01 385.58 387.69 385.31 386.33 221,538 -1.81 -0.47
2025-11-28 386.68 388.14 386.36 388.14 855 +2.41 +0.62
2025-11-26 384.59 386.98 384.33 385.73 251,384 +2.68 +0.70
2025-11-25 378.83 383.71 377.24 383.05 147,047 +4.25 +1.12
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 391.01
On 2025-12-05		 385.31
On 2025-12-01		 1.26 0.32 387.69
On 2025-12-01		 387.69
On 2025-12-01		 0.00 387.89
10D 391.01
On 2025-12-05		 368.54
On 2025-11-21		 20.10 5.44 388.14
On 2025-11-28		 385.31
On 2025-12-01		 -0.73 384.90
20D 391.01
On 2025-12-05		 368.54
On 2025-11-21		 9.06 2.38 388.66
On 2025-11-12		 368.54
On 2025-11-21		 -5.18 382.36
WTD 391.01
On 2025-12-05		 385.31
On 2025-12-01		 1.26 0.32 387.69
On 2025-12-01		 387.69
On 2025-12-01		 0.00 387.89
MTD 391.01
On 2025-12-05		 385.31
On 2025-12-01		 1.26 0.32 387.69
On 2025-12-01		 387.69
On 2025-12-01		 0.00 387.89
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

389.40 +0.52 +0.13 155,807