IWV: iShares Russell 3000 ETF

As of Tuesday, April 29th, 2025

$ 315.19

+2.07 +0.66%

Open: 312.08
High: 315.67
Low: 312.08
Volume: 199,515
Previous Close on Monday, April 28th, 2025

$ 313.12

-0.08 -0.03%

Open: 313.46
High: 314.62
Low: 309.83
Volume: 173,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 312.08 315.67 312.08 315.19 199,515 +2.07 +0.66
2025-04-28 313.46 314.62 309.83 313.12 173,032 -0.08 -0.03
2025-04-25 310.66 313.20 309.11 313.20 278,747 +2.34 +0.75
2025-04-24 304.93 311.17 304.48 310.86 209,433 +6.37 +2.09
2025-04-23 307.24 310.21 303.54 304.49 232,370 +5.11 +1.71
2025-04-22 295.61 300.59 295.31 299.38 185,837 +7.33 +2.51
2025-04-21 295.89 296.03 288.86 292.05 387,903 -6.92 -2.31
2025-04-17 299.59 301.44 297.68 298.97 145,265 +0.66 +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 315.67
On 2025-04-29		 303.54
On 2025-04-23		 15.81 5.28 310.21
On 2025-04-23		 310.21
On 2025-04-23		 0.00 311.37
10D 315.67
On 2025-04-29		 288.86
On 2025-04-21		 9.99 3.27 307.78
On 2025-04-15		 288.86
On 2025-04-21		 -6.15 305.01
20D 322.75
On 2025-04-02		 273.60
On 2025-04-07		 -2.45 -0.77 322.75
On 2025-04-02		 273.60
On 2025-04-07		 -15.23 303.22
WTD 315.67
On 2025-04-29		 309.83
On 2025-04-28		 1.99 0.64 314.62
On 2025-04-28		 314.62
On 2025-04-28		 0.00 314.16
MTD 322.75
On 2025-04-02		 273.60
On 2025-04-07		 -2.45 -0.77 322.75
On 2025-04-02		 273.60
On 2025-04-07		 -15.23 303.22
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MOO

VanEck Vectors Agribusiness ETF

68.79 +0.31 +0.45 33,276
NTES

NETEASE Inc.

106.36 +1.14 +1.08 662,408
PLNT

Planet Fitness Inc.

95.58 -0.57 -0.59 1,089,968
LBRDK

Liberty Broadband Corporation

89.00 +2.07 +2.38 1,237,864
IWV

iShares Russell 3000 ETF

315.19 +2.07 +0.66 199,515