NYSEARCA:IWV

Ishares Russell 3000 Etf ETF Price (Quote)

etoro logo Buy IWV
*Your capital is at risk
$427.71
-3.29 (-0.763%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $406.76 $431.32 Wednesday, 3rd Jun 2026 IWV stock ended at $427.71. This is 0.763% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 0.573% from a day low at $427.71 to a day high of $430.16.
90 days $358.55 $431.32
52 weeks $336.26 $431.32

Historical iShares Russell 3000 ETF prices

Date Open High Low Close Volume
Jun 03, 2026 $430.06 $430.16 $427.71 $427.71 133 169
Jun 02, 2026 $429.27 $431.32 $429.21 $431.00 114 310
Jun 01, 2026 $428.25 $430.82 $428.03 $430.01 38 573
May 29, 2026 $428.95 $429.61 $427.93 $428.85 594 535
May 28, 2026 $425.27 $428.35 $424.74 $427.96 193 001
May 27, 2026 $425.74 $426.25 $424.53 $425.61 189 177
May 26, 2026 $425.11 $426.44 $424.51 $425.64 265 168
May 22, 2026 $422.48 $424.41 $421.89 $422.50 2 289
May 21, 2026 $417.85 $421.63 $417.31 $420.65 241 276
May 20, 2026 $415.89 $419.73 $415.16 $419.59 322 888
May 19, 2026 $415.24 $417.08 $413.76 $414.93 176 829
May 18, 2026 $417.89 $419.21 $415.22 $417.57 222 233
May 15, 2026 $419.89 $420.29 $417.68 $418.03 222 973
May 14, 2026 $421.36 $423.84 $421.36 $423.38 288 320
May 13, 2026 $418.27 $420.98 $416.35 $420.07 198 272
May 12, 2026 $417.75 $418.39 $414.50 $418.00 245 763
May 11, 2026 $417.42 $419.96 $417.42 $419.06 119 953
May 08, 2026 $416.79 $418.56 $416.64 $418.32 419 869
May 07, 2026 $417.04 $418.03 $414.21 $414.99 176 363
May 06, 2026 $414.04 $417.37 $413.80 $416.74 301 109
May 05, 2026 $410.24 $411.98 $410.07 $411.17 125 828
May 04, 2026 $409.09 $410.36 $406.76 $407.84 220 608
May 01, 2026 $410.00 $411.64 $409.36 $409.36 128 700
Apr 30, 2026 $405.36 $408.88 $403.63 $408.18 335 825
Apr 29, 2026 $404.23 $404.23 $402.29 $404.00 177 166

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IWV stock historical prices to predict future price movements?
Trend Analysis: Examine the IWV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IWV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ISHARES RUSSELL 3000 ETF
The fund generally invests at least 80% of its assets in the component securities of its underlying index and in investments that have economic characteristics that are substantially identical to the component securities of its underlying index (i.e., depositary receipts representing securities of the underlying index) and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents....
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE