IWV: iShares Russell 3000 ETF

As of Wednesday, February 4th, 2026

$ 389.96

-1.86 -0.47%

Open: 392.64
High: 393.03
Low: 387.32
Volume: 293,268
Previous Close on Tuesday, February 3rd, 2026

$ 391.82

-3.04 -0.77%

Open: 395.39
High: 395.92
Low: 388.45
Volume: 305,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 392.64 393.03 387.32 389.96 293,268 -1.86 -0.47
2026-02-03 395.39 395.92 388.45 391.82 305,723 -3.04 -0.77
2026-02-02 391.57 395.76 391.44 394.86 257,254 +2.19 +0.56
2026-01-30 393.17 394.31 390.31 392.67 313,724 -1.97 -0.50
2026-01-29 395.89 396.30 389.39 394.64 188,747 -0.76 -0.19
2026-01-28 396.89 397.05 394.70 395.40 20,362 -0.44 -0.11
2026-01-27 395.12 396.27 394.70 395.84 106,823 +1.13 +0.29
2026-01-26 393.14 395.02 393.11 394.71 223,829 +2.00 +0.51
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 396.30
On 2026-01-29		 387.32
On 2026-02-04		 -5.44 -1.38 396.30
On 2026-01-29		 387.32
On 2026-02-04		 -2.27 392.79
10D 397.05
On 2026-01-28		 387.32
On 2026-02-04		 -1.10 -0.28 397.05
On 2026-01-28		 387.32
On 2026-02-04		 -2.45 393.58
20D 397.05
On 2026-01-28		 385.86
On 2026-01-20		 -3.54 -0.90 396.11
On 2026-01-15		 385.86
On 2026-01-20		 -2.59 393.21
WTD 395.92
On 2026-02-03		 387.32
On 2026-02-04		 -2.71 -0.69 395.92
On 2026-02-03		 387.32
On 2026-02-04		 -2.17 392.21
MTD 395.92
On 2026-02-03		 387.32
On 2026-02-04		 -2.71 -0.69 395.92
On 2026-02-03		 387.32
On 2026-02-04		 -2.17 392.21
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
IWV

iShares Russell 3000 ETF

389.96 -1.86 -0.47 293,268