IWV: iShares Russell 3000 ETF

As of Thursday, June 18th, 2026

$ 424.90

+4.70 +1.12%

Open: 425.34
High: 425.55
Low: 423.00
Volume: 159,383
Previous Close on Wednesday, June 17th, 2026

$ 420.20

-5.38 -1.26%

Open: 425.96
High: 426.67
Low: 419.41
Volume: 298,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 425.34 425.55 423.00 424.90 159,383 +4.70 +1.12
2026-06-17 425.96 426.67 419.41 420.20 298,029 -5.38 -1.26
2026-06-16 427.74 428.60 425.29 425.58 169,646 -2.25 -0.53
2026-06-15 426.85 429.30 426.83 427.83 151,278 +5.82 +1.38
2026-06-12 421.38 423.71 418.64 422.01 216,459 +2.21 +0.53
2026-06-11 414.34 421.09 412.26 419.80 349,966 +7.22 +1.75
2026-06-10 417.04 419.82 412.46 412.58 160,499 -6.41 -1.53
2026-06-09 422.28 424.49 410.74 418.99 227,352 -0.92 -0.22
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 429.30
On 2026-06-15		 418.64
On 2026-06-12		 5.10 1.21 429.30
On 2026-06-15		 419.41
On 2026-06-17		 -2.30 424.10
10D 429.30
On 2026-06-15		 410.74
On 2026-06-09		 -5.03 -1.17 427.29
On 2026-06-05		 410.74
On 2026-06-09		 -3.87 421.05
20D 431.32
On 2026-06-02		 410.74
On 2026-06-09		 5.31 1.27 431.32
On 2026-06-02		 410.74
On 2026-06-09		 -4.77 424.02
WTD 429.30
On 2026-06-15		 419.41
On 2026-06-17		 2.89 0.68 429.30
On 2026-06-15		 419.41
On 2026-06-17		 -2.30 424.63
MTD 431.32
On 2026-06-02		 410.74
On 2026-06-09		 -3.95 -0.92 431.32
On 2026-06-02		 410.74
On 2026-06-09		 -4.77 423.51
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

424.90 +4.70 +1.12 159,383