IWV: iShares Russell 3000 ETF

As of Tuesday, August 4th, 2026

$ 439.06

+8.00 +1.86%

Open: 433.10
High: 440.15
Low: 432.70
Volume: 155,749
Previous Close on Monday, August 3rd, 2026

$ 431.06

+6.19 +1.46%

Open: 425.92
High: 431.64
Low: 425.92
Volume: 286,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 433.10 440.15 432.70 439.06 155,747 +8.00 +1.86
2026-08-03 425.92 431.64 425.92 431.06 286,098 +6.19 +1.46
2026-07-31 424.02 425.83 419.77 424.87 6,326 +2.44 +0.58
2026-07-30 419.31 422.62 418.24 422.43 129,473 +6.62 +1.59
2026-07-29 421.37 423.00 415.36 415.81 79,789 -6.16 -1.46
2026-07-28 420.68 423.13 419.46 421.97 8,847 +0.88 +0.21
2026-07-27 423.97 424.44 419.42 421.09 120,848 +0.44 +0.10
2026-07-24 420.26 423.34 419.79 420.65 1,691 +0.27 +0.06
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 440.15
On 2026-08-04		 415.36
On 2026-07-29		 17.09 4.05 423.00
On 2026-07-29		 418.24
On 2026-07-30		 -1.13 426.65
10D 440.15
On 2026-08-04		 415.36
On 2026-07-29		 13.05 3.06 426.70
On 2026-07-22		 415.36
On 2026-07-29		 -2.66 424.24
20D 440.15
On 2026-08-04		 415.36
On 2026-07-29		 12.70 2.98 430.03
On 2026-07-15		 415.36
On 2026-07-29		 -3.41 425.43
WTD 440.15
On 2026-08-04		 425.92
On 2026-08-03		 14.19 3.34 431.64
On 2026-08-03		 431.64
On 2026-08-03		 0.00 435.06
MTD 440.15
On 2026-08-04		 425.92
On 2026-08-03		 14.19 3.34 431.64
On 2026-08-03		 431.64
On 2026-08-03		 0.00 435.06
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

439.06 +8.00 +1.86 155,749