IWV: iShares Russell 3000 ETF

As of Friday, August 22nd, 2025

$ 367.28

+6.20 +1.72%

Open: 362.18
High: 368.05
Low: 362.18
Volume: 92,260
Previous Close on Thursday, August 21st, 2025

$ 361.08

-1.19 -0.33%

Open: 361.28
High: 362.26
Low: 360.15
Volume: 105,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 362.18 368.05 362.18 367.28 92,260 +6.20 +1.72
2025-08-21 361.28 362.26 360.15 361.08 105,833 -1.19 -0.33
2025-08-20 363.11 363.11 359.56 362.27 322,062 -1.21 -0.33
2025-08-19 365.35 365.97 362.84 363.48 77,523 -2.04 -0.56
2025-08-18 364.92 365.79 364.92 365.52 53,558 -0.07 -0.02
2025-08-15 367.11 367.11 365.12 365.59 116,659 -0.68 -0.19
2025-08-14 365.11 366.70 365.01 366.27 44,358 -0.55 -0.15
2025-08-13 366.29 366.93 365.42 366.82 73,215 +1.79 +0.49
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 368.05
On 2025-08-22		 359.56
On 2025-08-20		 1.69 0.46 365.97
On 2025-08-19		 359.56
On 2025-08-20		 -1.75 363.93
10D 368.05
On 2025-08-22		 359.56
On 2025-08-20		 5.69 1.57 367.11
On 2025-08-15		 359.56
On 2025-08-20		 -2.06 364.42
20D 368.05
On 2025-08-22		 351.69
On 2025-08-01		 5.23 1.44 363.41
On 2025-07-31		 351.69
On 2025-08-01		 -3.23 361.78
WTD 368.05
On 2025-08-22		 359.56
On 2025-08-20		 1.69 0.46 365.97
On 2025-08-19		 359.56
On 2025-08-20		 -1.75 363.93
MTD 368.05
On 2025-08-22		 351.69
On 2025-08-01		 8.32 2.32 367.11
On 2025-08-15		 359.56
On 2025-08-20		 -2.06 362.07
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
DTE

DTE Energy Company

139.94 -0.26 -0.19 1,245,919
CVCO

Cavco Industries Inc.

519.55 +32.26 +6.62 163,155
LGND

Ligand Pharmaceuticals Incorporated

159.08 +1.77 +1.13 233,727
IWV

iShares Russell 3000 ETF

367.28 +6.20 +1.72 92,260