IWV: iShares Russell 3000 ETF

As of Thursday, November 6th, 2025

$ 380.34

-3.74 -0.97%

Open: 383.98
High: 384.28
Low: 379.24
Volume: 159,454
Previous Close on Wednesday, November 5th, 2025

$ 384.08

+1.42 +0.37%

Open: 382.75
High: 386.05
Low: 382.35
Volume: 264,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 383.98 384.28 379.24 380.34 159,448 -3.74 -0.97
2025-11-05 382.75 386.05 382.35 384.08 264,497 +1.42 +0.37
2025-11-04 383.27 385.35 382.38 382.66 141,743 -4.93 -1.27
2025-11-03 388.85 388.97 385.46 387.59 100,560 +0.51 +0.13
2025-10-31 388.46 388.46 385.18 387.08 113,973 +1.78 +0.46
2025-10-30 387.46 389.13 385.30 385.30 89,601 -4.40 -1.13
2025-10-29 390.85 391.18 387.51 389.70 154,063 -0.19 -0.05
2025-10-28 390.20 390.93 389.06 389.89 99,366 +0.52 +0.13
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 388.97
On 2025-11-03		 379.24
On 2025-11-06		 -4.96 -1.29 388.97
On 2025-11-03		 379.24
On 2025-11-06		 -2.50 384.35
10D 391.18
On 2025-10-29		 379.24
On 2025-11-06		 -1.65 -0.43 391.18
On 2025-10-29		 379.24
On 2025-11-06		 -3.05 386.10
20D 391.18
On 2025-10-29		 371.18
On 2025-10-10		 -1.21 -0.32 391.18
On 2025-10-29		 379.24
On 2025-11-06		 -3.05 382.23
WTD 388.97
On 2025-11-03		 379.24
On 2025-11-06		 -6.74 -1.74 388.97
On 2025-11-03		 379.24
On 2025-11-06		 -2.50 383.67
MTD 388.97
On 2025-11-03		 379.24
On 2025-11-06		 -6.74 -1.74 388.97
On 2025-11-03		 379.24
On 2025-11-06		 -2.50 383.67
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

380.34 -3.74 -0.97 159,454