IWV: iShares Russell 3000 ETF

As of Friday, September 18th, 2026

$ 431.88

-0.07 -0.02%

Open: 432.48
High: 432.48
Low: 430.16
Volume: 261,044
Previous Close on Thursday, September 17th, 2026

$ 431.95

+4.52 +1.06%

Open: 432.82
High: 432.82
Low: 430.72
Volume: 83,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 432.48 432.48 430.16 431.88 261,044 -0.07 -0.02
2026-09-17 432.82 432.82 430.72 431.95 83,323 +4.52 +1.06
2026-09-16 430.22 431.58 424.93 427.43 107,045 -1.67 -0.39
2026-09-15 431.04 431.04 428.47 429.10 109,802 -3.18 -0.74
2026-09-14 431.35 433.77 430.69 432.28 11,515 -1.79 -0.41
2026-09-11 434.29 435.15 433.69 434.07 122,582 +3.69 +0.86
2026-09-10 430.50 431.88 430.09 430.38 98,719 -2.91 -0.67
2026-09-09 434.69 434.69 432.66 433.29 131,041 -2.36 -0.54
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 433.77
On 2026-09-14		 424.93
On 2026-09-16		 -2.19 -0.50 433.77
On 2026-09-14		 424.93
On 2026-09-16		 -2.04 430.53
10D 439.21
On 2026-09-04		 424.93
On 2026-09-16		 -7.66 -1.74 439.21
On 2026-09-04		 424.93
On 2026-09-16		 -3.25 432.41
20D 440.96
On 2026-08-28		 424.93
On 2026-09-16		 -2.70 -0.62 440.96
On 2026-08-28		 424.93
On 2026-09-16		 -3.64 434.43
WTD 433.77
On 2026-09-14		 424.93
On 2026-09-16		 -2.19 -0.50 433.77
On 2026-09-14		 424.93
On 2026-09-16		 -2.04 430.53
MTD 440.06
On 2026-09-03		 424.93
On 2026-09-16		 -4.26 -0.98 440.06
On 2026-09-03		 424.93
On 2026-09-16		 -3.44 433.20
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,991
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,783
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,059
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,140
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

431.88 -0.07 -0.02 261,044