iShares Russell 3000 ETF (IWV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 438.91 | 440.62 | 438.37 | 440.29 | +0.76% | 128,900 |
| 2026-08-06 | 438.02 | 439.19 | 436.58 | 436.96 | -0.17% | 307,600 |
| 2026-08-05 | 441.18 | 442.06 | 437.71 | 437.72 | -0.31% | 457,500 |
| 2026-08-04 | 433.10 | 440.15 | 432.70 | 439.06 | +1.86% | 155,800 |
| 2026-08-03 | 425.92 | 431.64 | 425.92 | 431.06 | +1.46% | 286,600 |
| 2026-07-31 | 424.02 | 425.83 | 419.77 | 424.87 | +0.58% | 632,600 |
| 2026-07-30 | 419.31 | 422.62 | 418.24 | 422.43 | +1.59% | 129,500 |
| 2026-07-29 | 421.37 | 423.00 | 415.36 | 415.81 | -1.46% | 79,800 |
| 2026-07-28 | 420.68 | 423.13 | 419.46 | 421.97 | +0.21% | 88,474 |
| 2026-07-27 | 423.97 | 424.44 | 419.42 | 421.09 | +0.10% | 120,859 |
| 2026-07-24 | 420.26 | 423.34 | 419.79 | 420.65 | +0.06% | 169,100 |
| 2026-07-23 | 420.46 | 422.57 | 418.68 | 420.38 | -1.11% | 93,500 |
| 2026-07-22 | 425.18 | 426.70 | 424.48 | 425.12 | -0.21% | 127,500 |
| 2026-07-21 | 424.49 | 426.29 | 423.63 | 426.01 | +0.85% | 177,913 |
| 2026-07-20 | 425.19 | 426.19 | 422.16 | 422.40 | -0.24% | 258,283 |
| 2026-07-17 | 422.07 | 425.61 | 421.96 | 423.41 | -0.97% | 136,500 |
| 2026-07-16 | 428.49 | 429.57 | 425.86 | 427.54 | -0.45% | 346,500 |
| 2026-07-15 | 429.04 | 430.03 | 427.05 | 429.48 | +0.36% | 111,700 |
| 2026-07-14 | 427.39 | 428.89 | 426.67 | 427.95 | +0.35% | 104,400 |
| 2026-07-13 | 428.06 | 429.14 | 425.79 | 426.46 | -0.72% | 93,800 |
| 2026-07-10 | 428.94 | 429.94 | 426.13 | 429.57 | +0.27% | 85,100 |
| 2026-07-09 | 425.43 | 428.63 | 425.10 | 428.40 | +0.81% | 98,500 |
| 2026-07-08 | 423.90 | 424.98 | 421.35 | 424.96 | -0.33% | 103,800 |
| 2026-07-07 | 428.03 | 428.42 | 424.95 | 426.36 | -0.49% | 110,600 |
| 2026-07-06 | 427.01 | 429.24 | 426.77 | 428.44 | +0.75% | 476,000 |
| 2026-07-02 | 426.69 | 429.03 | 422.30 | 425.26 | -0.08% | 168,200 |
| 2026-07-01 | 425.25 | 428.07 | 424.08 | 425.58 | -0.19% | 79,100 |
| 2026-06-30 | 423.42 | 427.10 | 423.19 | 426.40 | +0.76% | 552,000 |
| 2026-06-29 | 421.06 | 423.45 | 418.00 | 423.17 | +1.42% | 310,300 |
| 2026-06-26 | 415.94 | 420.39 | 415.31 | 417.25 | -0.21% | 285,600 |
| 2026-06-25 | 421.04 | 421.16 | 416.64 | 418.14 | -0.01% | 481,100 |
| 2026-06-24 | 418.75 | 421.85 | 416.86 | 418.18 | -0.01% | 155,700 |
| 2026-06-23 | 417.46 | 421.01 | 417.25 | 418.24 | -1.30% | 106,600 |
| 2026-06-22 | 425.07 | 426.67 | 423.02 | 423.76 | -0.27% | 120,500 |
| 2026-06-18 | 425.34 | 425.55 | 423.00 | 424.90 | +1.12% | 159,400 |
| 2026-06-17 | 425.96 | 426.67 | 419.41 | 420.20 | -1.26% | 298,000 |
| 2026-06-16 | 427.74 | 428.60 | 425.29 | 425.58 | -0.53% | 169,600 |
| 2026-06-15 | 426.85 | 429.30 | 426.83 | 427.83 | +1.38% | 151,300 |
| 2026-06-12 | 421.38 | 423.71 | 418.64 | 422.01 | +0.53% | 216,500 |
| 2026-06-11 | 414.34 | 421.09 | 412.26 | 419.80 | +1.75% | 350,000 |
| 2026-06-10 | 417.04 | 419.82 | 412.46 | 412.58 | -1.53% | 160,500 |
| 2026-06-09 | 422.28 | 424.49 | 410.74 | 418.99 | -0.22% | 227,400 |
| 2026-06-08 | 421.89 | 423.20 | 419.43 | 419.91 | +0.29% | 216,000 |
| 2026-06-05 | 427.25 | 427.29 | 417.53 | 418.71 | -2.61% | 169,400 |
| 2026-06-04 | 426.51 | 430.61 | 426.11 | 429.93 | +0.52% | 265,900 |
| 2026-06-03 | 430.06 | 430.34 | 427.53 | 427.71 | -0.76% | 142,300 |
| 2026-06-02 | 429.27 | 431.32 | 429.21 | 431.00 | +0.23% | 114,300 |
| 2026-06-01 | 428.25 | 431.05 | 427.92 | 430.01 | +0.27% | 177,300 |
| 2026-05-29 | 428.95 | 429.65 | 427.87 | 428.85 | +0.21% | 1,200,400 |
| 2026-05-28 | 425.27 | 428.35 | 424.74 | 427.96 | +0.55% | 198,500 |
| 2026-05-27 | 425.74 | 426.25 | 424.53 | 425.61 | -0.01% | 189,200 |
| 2026-05-26 | 425.11 | 426.44 | 424.51 | 425.64 | +0.74% | 322,900 |
| 2026-05-22 | 422.48 | 424.41 | 421.89 | 422.50 | +0.44% | 156,700 |
| 2026-05-21 | 417.85 | 421.68 | 417.31 | 420.65 | +0.25% | 243,300 |
| 2026-05-20 | 415.89 | 419.86 | 415.16 | 419.59 | +1.12% | 325,500 |
| 2026-05-19 | 415.67 | 417.08 | 413.69 | 414.93 | -0.63% | 409,900 |
| 2026-05-18 | 418.73 | 419.38 | 415.02 | 417.57 | -0.11% | 463,700 |
| 2026-05-15 | 419.89 | 420.29 | 417.43 | 418.03 | -1.26% | 223,000 |
| 2026-05-14 | 421.36 | 424.23 | 421.36 | 423.38 | +0.79% | 292,100 |
| 2026-05-13 | 418.27 | 420.96 | 416.35 | 420.07 | +0.50% | 198,300 |
| 2026-05-12 | 417.75 | 418.41 | 414.50 | 418.00 | -0.25% | 245,800 |
| 2026-05-11 | 417.42 | 419.96 | 417.42 | 419.06 | +0.18% | 122,700 |
| 2026-05-08 | 416.79 | 418.56 | 416.64 | 418.32 | +0.80% | 472,100 |
| 2026-05-07 | 418.03 | 418.03 | 414.21 | 414.99 | -0.42% | 176,400 |
| 2026-05-06 | 413.80 | 417.39 | 413.80 | 416.74 | +1.35% | 301,100 |
| 2026-05-05 | 409.94 | 411.98 | 409.93 | 411.17 | +0.82% | 125,800 |
| 2026-05-04 | 409.09 | 410.36 | 406.28 | 407.84 | -0.37% | 226,400 |
| 2026-05-01 | 410.00 | 411.64 | 409.36 | 409.36 | +0.29% | 129,500 |
| 2026-04-30 | 405.36 | 408.90 | 403.63 | 408.18 | +1.03% | 341,300 |
| 2026-04-29 | 404.23 | 404.23 | 402.27 | 404.00 | -0.09% | 177,200 |
| 2026-04-28 | 404.75 | 405.35 | 403.21 | 404.36 | -0.59% | 89,100 |
| 2026-04-27 | 405.41 | 406.98 | 405.23 | 406.77 | +0.13% | 123,000 |
| 2026-04-24 | 404.65 | 406.44 | 403.43 | 406.24 | +0.72% | 191,700 |
| 2026-04-23 | 404.20 | 405.42 | 399.69 | 403.33 | -0.41% | 201,600 |
| 2026-04-22 | 404.15 | 405.12 | 403.61 | 404.99 | +0.91% | 131,100 |
| 2026-04-21 | 404.96 | 405.69 | 400.46 | 401.32 | -0.66% | 317,600 |
| 2026-04-20 | 403.62 | 404.36 | 402.53 | 403.97 | -0.10% | 224,700 |
| 2026-04-17 | 402.04 | 405.83 | 401.95 | 404.36 | +1.24% | 196,600 |
| 2026-04-16 | 399.22 | 399.89 | 397.60 | 399.40 | +0.26% | 219,100 |
| 2026-04-15 | 396.11 | 398.54 | 395.38 | 398.35 | +0.75% | 236,700 |
| 2026-04-14 | 392.19 | 395.40 | 391.98 | 395.40 | +1.15% | 460,700 |
| 2026-04-13 | 385.79 | 390.92 | 385.26 | 390.91 | +1.09% | 262,800 |
| 2026-04-10 | 388.34 | 388.34 | 386.11 | 386.71 | -0.14% | 170,000 |
| 2026-04-09 | 384.84 | 387.87 | 383.73 | 387.27 | +0.50% | 399,500 |
| 2026-04-08 | 385.72 | 386.19 | 382.81 | 385.36 | +2.60% | 273,600 |
| 2026-04-07 | 374.32 | 375.80 | 371.18 | 375.58 | +0.04% | 185,100 |
| 2026-04-06 | 373.88 | 375.86 | 373.68 | 375.43 | +0.44% | 176,600 |
| 2026-04-02 | 368.42 | 375.13 | 367.67 | 373.78 | +0.15% | 478,800 |
| 2026-04-01 | 372.87 | 375.35 | 372.08 | 373.23 | +0.69% | 346,600 |
| 2026-03-31 | 364.34 | 371.27 | 363.51 | 370.68 | +2.99% | 475,400 |
| 2026-03-30 | 364.65 | 364.78 | 358.55 | 359.93 | -0.47% | 188,900 |
| 2026-03-27 | 366.44 | 366.44 | 360.83 | 361.62 | -1.73% | 567,700 |
| 2026-03-26 | 371.58 | 373.28 | 367.63 | 367.98 | -1.70% | 342,600 |
| 2026-03-25 | 375.36 | 376.53 | 372.76 | 374.34 | +0.56% | 336,500 |
| 2026-03-24 | 370.68 | 374.08 | 369.92 | 372.27 | -0.23% | 302,700 |
| 2026-03-23 | 374.07 | 377.16 | 372.26 | 373.13 | +1.25% | 511,100 |
| 2026-03-20 | 373.98 | 373.98 | 366.56 | 368.52 | -1.55% | 470,300 |
| 2026-03-19 | 372.30 | 376.14 | 371.59 | 374.34 | -0.26% | 550,400 |
| 2026-03-18 | 379.00 | 379.67 | 375.09 | 375.30 | -1.31% | 398,500 |
| 2026-03-17 | 380.72 | 382.36 | 379.96 | 380.28 | +0.08% | 193,600 |
| 2026-03-16 | 379.47 | 381.61 | 378.96 | 379.96 | +1.02% | 196,700 |
| 2026-03-13 | 379.91 | 381.76 | 375.58 | 376.11 | -0.56% | 234,587 |
| 2026-03-12 | 381.38 | 381.46 | 378.07 | 378.23 | -1.58% | 474,089 |
| 2026-03-11 | 384.87 | 386.26 | 382.51 | 384.31 | -0.09% | 111,554 |
| 2026-03-10 | 385.33 | 388.58 | 383.60 | 384.65 | -0.25% | 296,504 |
| 2026-03-09 | 378.83 | 386.53 | 376.24 | 385.60 | +0.84% | 395,942 |
| 2026-03-06 | 382.92 | 384.23 | 380.68 | 382.38 | -1.34% | 363,758 |
| 2026-03-05 | 388.23 | 390.29 | 384.33 | 387.57 | -0.61% | 352,444 |
| 2026-03-04 | 388.61 | 391.17 | 387.32 | 389.95 | +0.68% | 313,501 |
| 2026-03-03 | 384.46 | 388.74 | 380.96 | 387.33 | -0.97% | 729,091 |
| 2026-03-02 | 386.66 | 392.36 | 386.26 | 391.12 | +0.12% | 391,720 |
| 2026-02-27 | 389.08 | 391.00 | 388.18 | 390.66 | -0.52% | 311,321 |
| 2026-02-26 | 394.27 | 394.27 | 389.78 | 392.69 | -0.39% | 184,142 |
| 2026-02-25 | 392.74 | 394.57 | 392.52 | 394.21 | +0.77% | 198,971 |
| 2026-02-24 | 387.74 | 391.75 | 386.97 | 391.20 | +0.80% | 347,865 |
| 2026-02-23 | 391.49 | 392.65 | 386.95 | 388.09 | -1.16% | 223,006 |
| 2026-02-20 | 388.59 | 392.98 | 388.47 | 392.65 | +0.61% | 353,320 |
| 2026-02-19 | 389.27 | 390.77 | 388.22 | 390.28 | -0.12% | 156,801 |
| 2026-02-18 | 389.63 | 392.58 | 389.02 | 390.76 | +0.51% | 194,285 |
| 2026-02-17 | 387.13 | 390.00 | 384.70 | 388.78 | +0.12% | 634,556 |
| 2026-02-13 | 388.08 | 390.86 | 385.85 | 388.30 | +0.17% | 551,947 |
| 2026-02-12 | 395.34 | 395.84 | 387.07 | 387.63 | -1.59% | 347,984 |
| 2026-02-11 | 396.83 | 397.03 | 392.34 | 393.91 | -0.03% | 295,090 |
| 2026-02-10 | 395.71 | 396.65 | 393.94 | 394.03 | -0.27% | 127,846 |
| 2026-02-09 | 392.43 | 396.03 | 392.43 | 395.11 | +0.49% | 239,661 |
| 2026-02-06 | 387.44 | 394.00 | 387.44 | 393.18 | +2.11% | 206,134 |
| 2026-02-05 | 386.85 | 388.60 | 384.23 | 385.07 | -1.25% | 187,609 |
| 2026-02-04 | 392.64 | 393.03 | 387.32 | 389.96 | -0.47% | 293,370 |
| 2026-02-03 | 395.39 | 395.92 | 388.45 | 391.82 | -0.77% | 305,743 |
| 2026-02-02 | 391.57 | 395.76 | 391.44 | 394.86 | +0.56% | 257,893 |
| 2026-01-30 | 393.17 | 394.31 | 390.31 | 392.67 | -0.50% | 313,724 |
| 2026-01-29 | 395.89 | 396.30 | 389.39 | 394.64 | -0.19% | 188,747 |
| 2026-01-28 | 396.89 | 397.05 | 394.69 | 395.40 | -0.11% | 203,640 |
| 2026-01-27 | 395.12 | 396.26 | 394.70 | 395.84 | +0.29% | 106,834 |
| 2026-01-26 | 393.14 | 395.02 | 393.11 | 394.71 | +0.51% | 223,880 |
| 2026-01-23 | 392.75 | 393.67 | 391.86 | 392.71 | -0.12% | 149,877 |
| 2026-01-22 | 393.35 | 394.30 | 392.03 | 393.18 | +0.54% | 265,659 |
| 2026-01-21 | 387.57 | 392.74 | 386.83 | 391.06 | +1.22% | 301,902 |
| 2026-01-20 | 388.55 | 390.32 | 385.86 | 386.36 | -1.94% | 315,562 |
| 2026-01-16 | 395.27 | 395.29 | 393.25 | 394.01 | -0.08% | 209,774 |
| 2026-01-15 | 395.56 | 396.11 | 393.97 | 394.31 | +0.30% | 190,968 |
| 2026-01-14 | 393.42 | 393.57 | 390.77 | 393.13 | -0.39% | 153,560 |
| 2026-01-13 | 395.81 | 395.98 | 393.46 | 394.67 | -0.24% | 129,044 |
| 2026-01-12 | 393.26 | 395.87 | 393.26 | 395.60 | +0.21% | 197,335 |
| 2026-01-09 | 392.92 | 395.47 | 392.31 | 394.77 | +0.63% | 128,067 |
| 2026-01-08 | 391.81 | 393.02 | 391.10 | 392.31 | +0.02% | 157,101 |
| 2026-01-07 | 393.86 | 394.51 | 391.99 | 392.24 | -0.32% | 678,088 |
| 2026-01-06 | 391.05 | 393.70 | 390.86 | 393.50 | +0.68% | 753,144 |
| 2026-01-05 | 389.70 | 391.67 | 389.70 | 390.86 | +0.77% | 186,527 |
| 2026-01-02 | 388.83 | 389.53 | 386.01 | 387.87 | +0.26% | 291,948 |
| 2025-12-31 | 390.08 | 390.08 | 386.71 | 386.85 | -0.74% | 276,376 |
| 2025-12-30 | 390.37 | 390.68 | 389.63 | 389.73 | -0.16% | 471,729 |
| 2025-12-29 | 390.06 | 391.30 | 389.51 | 390.34 | -0.38% | 142,428 |
| 2025-12-26 | 392.01 | 392.50 | 391.27 | 391.82 | -0.06% | 131,418 |
| 2025-12-24 | 390.89 | 392.36 | 390.72 | 392.07 | +0.33% | 210,492 |
| 2025-12-23 | 388.95 | 390.87 | 388.91 | 390.79 | +0.33% | 156,896 |
| 2025-12-22 | 388.67 | 389.76 | 388.42 | 389.49 | +0.73% | 270,357 |
| 2025-12-19 | 384.66 | 387.13 | 384.66 | 386.68 | +0.88% | 201,804 |
| 2025-12-18 | 383.84 | 385.78 | 382.50 | 383.31 | +0.75% | 143,151 |
| 2025-12-17 | 385.13 | 385.46 | 380.38 | 380.47 | -1.09% | 196,906 |
| 2025-12-16 | 385.10 | 386.00 | 382.51 | 384.68 | -0.54% | 304,136 |
| 2025-12-15 | 389.80 | 389.80 | 386.12 | 386.78 | -0.23% | 227,904 |
| 2025-12-12 | 391.50 | 391.92 | 386.41 | 387.67 | -1.10% | 229,805 |
| 2025-12-11 | 389.38 | 392.12 | 388.31 | 392.00 | +0.30% | 227,083 |
| 2025-12-10 | 387.72 | 391.66 | 387.27 | 390.83 | +0.77% | 119,464 |
| 2025-12-09 | 387.59 | 389.33 | 387.59 | 387.85 | -0.09% | 96,730 |
| 2025-12-08 | 390.06 | 390.06 | 387.29 | 388.21 | -0.31% | 353,784 |
| 2025-12-05 | 389.61 | 391.01 | 388.80 | 389.40 | +0.13% | 155,807 |
| 2025-12-04 | 389.12 | 389.12 | 387.37 | 388.88 | +0.15% | 83,716 |
| 2025-12-03 | 386.34 | 388.86 | 386.05 | 388.28 | +0.44% | 110,193 |
| 2025-12-02 | 387.07 | 387.93 | 385.63 | 386.56 | +0.06% | 88,027 |
| 2025-12-01 | 385.58 | 387.69 | 385.31 | 386.33 | -0.47% | 221,538 |
| 2025-11-28 | 386.68 | 388.14 | 386.36 | 388.14 | +0.62% | 85,505 |
| 2025-11-26 | 384.59 | 386.98 | 384.33 | 385.73 | +0.70% | 251,508 |
| 2025-11-25 | 378.83 | 383.71 | 377.24 | 383.05 | +1.12% | 147,265 |
| 2025-11-24 | 375.75 | 379.79 | 375.17 | 378.80 | +1.33% | 153,840 |
| 2025-11-21 | 370.96 | 376.44 | 368.54 | 373.81 | +1.22% | 425,744 |
| 2025-11-20 | 381.04 | 382.48 | 369.00 | 369.30 | -1.57% | 178,115 |
| 2025-11-19 | 374.39 | 377.76 | 373.01 | 375.20 | +0.34% | 188,017 |
| 2025-11-18 | 374.49 | 376.76 | 371.46 | 373.93 | -0.71% | 128,694 |
| 2025-11-17 | 379.54 | 381.46 | 374.88 | 376.62 | -1.02% | 171,764 |
| 2025-11-14 | 377.07 | 382.84 | 375.80 | 380.52 | -0.04% | 2,204,378 |
| 2025-11-13 | 385.96 | 385.96 | 380.00 | 380.67 | -1.78% | 357,478 |
| 2025-11-12 | 388.34 | 388.66 | 386.32 | 387.55 | +0.08% | 73,002 |
| 2025-11-11 | 385.42 | 387.70 | 385.08 | 387.25 | +0.20% | 78,616 |
| 2025-11-10 | 384.42 | 386.93 | 383.05 | 386.47 | +1.49% | 92,756 |
| 2025-11-07 | 378.55 | 380.86 | 375.03 | 380.80 | +0.12% | 124,070 |
| 2025-11-06 | 383.98 | 384.28 | 379.24 | 380.34 | -0.97% | 159,454 |
| 2025-11-05 | 382.75 | 386.05 | 382.35 | 384.08 | +0.37% | 264,497 |
| 2025-11-04 | 383.27 | 385.35 | 382.38 | 382.66 | -1.27% | 141,745 |
| 2025-11-03 | 388.85 | 388.97 | 385.46 | 387.59 | +0.13% | 100,571 |
| 2025-10-31 | 388.46 | 388.46 | 385.18 | 387.08 | +0.46% | 113,977 |
| 2025-10-30 | 387.46 | 389.13 | 385.30 | 385.30 | -1.13% | 89,606 |
| 2025-10-29 | 390.85 | 391.18 | 387.51 | 389.70 | -0.05% | 154,672 |
| 2025-10-28 | 390.20 | 390.93 | 389.06 | 389.89 | +0.13% | 99,376 |
| 2025-10-27 | 388.38 | 389.58 | 387.97 | 389.37 | +1.13% | 75,751 |
| 2025-10-24 | 384.82 | 385.99 | 384.64 | 385.02 | +0.79% | 78,736 |
| 2025-10-23 | 379.82 | 382.64 | 379.82 | 381.99 | +0.63% | 58,371 |
| 2025-10-22 | 382.29 | 382.29 | 377.09 | 379.59 | -0.58% | 87,887 |
| 2025-10-21 | 381.69 | 382.92 | 381.34 | 381.82 | +0.00% | 152,205 |
| 2025-10-20 | 379.50 | 382.37 | 379.50 | 381.82 | +1.11% | 77,534 |
| 2025-10-17 | 375.08 | 378.44 | 374.43 | 377.62 | +0.42% | 312,956 |
| 2025-10-16 | 379.87 | 380.69 | 374.35 | 376.05 | -0.75% | 186,797 |
| 2025-10-15 | 380.11 | 381.81 | 375.74 | 378.89 | +0.44% | 126,898 |
| 2025-10-14 | 374.04 | 379.09 | 371.68 | 377.24 | -0.01% | 157,560 |
| 2025-10-13 | 375.93 | 377.97 | 375.27 | 377.29 | +1.61% | 190,111 |
| 2025-10-10 | 382.08 | 383.12 | 371.18 | 371.33 | -2.68% | 205,780 |
| 2025-10-09 | 383.30 | 383.30 | 380.61 | 381.55 | -0.36% | 576,635 |
| 2025-10-08 | 381.13 | 382.99 | 380.73 | 382.94 | +0.67% | 128,009 |
| 2025-10-07 | 382.63 | 382.96 | 379.53 | 380.40 | -0.47% | 168,088 |
| 2025-10-06 | 382.63 | 382.83 | 381.05 | 382.18 | +0.37% | 436,694 |
| 2025-10-03 | 381.06 | 382.83 | 380.30 | 380.77 | +0.05% | 87,127 |
| 2025-10-02 | 381.29 | 381.29 | 379.26 | 380.57 | +0.10% | 160,399 |
| 2025-10-01 | 377.14 | 380.57 | 377.14 | 380.18 | +0.33% | 131,720 |
| 2025-09-30 | 377.46 | 379.14 | 376.26 | 378.94 | +0.34% | 333,117 |
| 2025-09-29 | 378.10 | 378.47 | 376.81 | 377.67 | +0.23% | 210,825 |
| 2025-09-26 | 375.46 | 376.80 | 374.72 | 376.80 | +0.66% | 233,255 |
| 2025-09-25 | 374.41 | 375.07 | 372.40 | 374.33 | -0.51% | 68,004 |
| 2025-09-24 | 378.50 | 378.50 | 375.68 | 376.25 | -0.39% | 60,857 |
| 2025-09-23 | 379.85 | 380.18 | 377.19 | 377.72 | -0.55% | 144,955 |
| 2025-09-22 | 377.55 | 380.02 | 377.16 | 379.81 | +0.48% | 68,304 |
| 2025-09-19 | 378.18 | 378.64 | 376.42 | 377.98 | +0.33% | 191,508 |
| 2025-09-18 | 376.23 | 378.00 | 375.33 | 376.73 | +0.63% | 221,789 |
| 2025-09-17 | 374.77 | 376.31 | 371.82 | 374.38 | -0.11% | 95,345 |
| 2025-09-16 | 375.75 | 375.75 | 374.14 | 374.80 | -0.35% | 198,831 |
| 2025-09-15 | 375.87 | 376.41 | 375.41 | 376.12 | +0.45% | 292,223 |
| 2025-09-12 | 374.96 | 375.43 | 374.22 | 374.42 | -0.14% | 84,144 |
| 2025-09-11 | 372.80 | 375.24 | 372.62 | 374.94 | +0.92% | 65,259 |
| 2025-09-10 | 372.66 | 373.00 | 370.65 | 371.53 | +0.24% | 103,279 |
| 2025-09-09 | 370.34 | 370.96 | 369.08 | 370.63 | +0.12% | 226,465 |
| 2025-09-08 | 369.97 | 370.49 | 369.20 | 370.18 | +0.31% | 54,527 |
| 2025-09-05 | 371.33 | 371.75 | 366.63 | 369.04 | -0.15% | 55,313 |
| 2025-09-04 | 366.86 | 369.69 | 366.49 | 369.59 | +0.85% | 57,279 |
| 2025-09-03 | 366.14 | 366.84 | 364.75 | 366.49 | +0.45% | 60,552 |
| 2025-09-02 | 362.97 | 364.92 | 361.94 | 364.84 | -0.66% | 64,635 |
| 2025-08-29 | 369.02 | 369.02 | 366.48 | 367.27 | -0.62% | 57,515 |
| 2025-08-28 | 368.86 | 369.93 | 367.74 | 369.57 | +0.35% | 70,791 |
| 2025-08-27 | 367.15 | 368.65 | 366.90 | 368.29 | +0.31% | 235,002 |
| 2025-08-26 | 365.44 | 367.37 | 365.40 | 367.17 | +0.40% | 252,919 |
| 2025-08-25 | 366.49 | 367.12 | 365.59 | 365.69 | -0.43% | 186,376 |
| 2025-08-22 | 362.18 | 368.05 | 362.18 | 367.28 | +1.72% | 107,654 |
| 2025-08-21 | 361.28 | 362.26 | 360.15 | 361.08 | -0.33% | 105,833 |
| 2025-08-20 | 363.11 | 363.11 | 359.56 | 362.27 | -0.33% | 325,194 |
| 2025-08-19 | 365.35 | 365.97 | 362.84 | 363.48 | -0.56% | 77,533 |
| 2025-08-18 | 364.92 | 365.79 | 364.92 | 365.52 | -0.02% | 53,558 |
| 2025-08-15 | 367.11 | 367.11 | 365.12 | 365.59 | -0.19% | 116,815 |
| 2025-08-14 | 365.11 | 366.70 | 365.01 | 366.27 | -0.15% | 44,358 |
| 2025-08-13 | 366.29 | 366.93 | 365.42 | 366.82 | +0.49% | 73,220 |
| 2025-08-12 | 362.10 | 365.17 | 361.82 | 365.03 | +1.14% | 66,657 |
| 2025-08-11 | 361.62 | 362.42 | 360.15 | 360.90 | -0.19% | 120,727 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.05%). Worst month: Dec (-1.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Russell 3000 ETF's (IWV) latest close?
440.29 on 2026-08-07, from the Closelook data lake's daily price record.
What is IWV's 52-week high and low?
442.06 high and 357.40 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Russell 3000 ETF's strongest and weakest month historically?
Historically, IWV's strongest calendar month has been Nov (average +5.05%) and its weakest Dec (average -1.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.