$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.
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.
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.
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.
Sign In
Buy IWV