MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IWV — iShares Russell 3000 ETF
NYSE ArcaiShares Russell 3000 ETF
$436.16
+3.57(+0.83%)
- O
- 436.46
- H
- 437.72
- L
- 434.83
- V
- 152.88K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$436.16
Period Return+45.69%
Period High$443.91
Period Low$295.31
Avg Daily Volume211.8K
Total Trading Days365
IWV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $436.46 | $437.72 | $434.83 | $436.16 | +$3.57 | +0.83% | 152,879 | $436.13 | $434.83 $437.72 |
| Oct 1, 2026 | $432.64 | $433.41 | $429.73 | $432.59 | +$0.93 | +0.22% | 129,893 | $431.82 | $429.73 $433.41 |
| Sep 30, 2026 | $434.23 | $435.38 | $431.56 | $431.66 | $-0.93 | -0.21% | 400,799 | $434.23 | $431.56 $435.38 |
| Sep 29, 2026 | $434.24 | $434.24 | $431.51 | $432.59 | $-0.79 | -0.18% | 213,484 | $432.56 | $431.51 $434.24 |
| Sep 28, 2026 | $435.02 | $435.59 | $432.47 | $433.38 | $-3.39 | -0.78% | 83,575 | $434.00 | $432.47 $435.59 |
| Sep 25, 2026 | $435.38 | $437.34 | $434.27 | $436.77 | +$1.86 | +0.43% | 445,351 | $435.45 | $434.27 $437.34 |
| Sep 24, 2026 | $432.72 | $435.64 | $432.49 | $434.91 | $-0.11 | -0.03% | 95,701 | $434.52 | $432.49 $435.64 |
| Sep 23, 2026 | $438.10 | $438.32 | $434.51 | $435.02 | $-3.48 | -0.79% | 139,750 | $435.69 | $434.51 $438.32 |
| Sep 22, 2026 | $439.20 | $439.44 | $438.18 | $438.50 | +$0.10 | +0.02% | 109,386 | $438.73 | $438.18 $439.44 |
| Sep 21, 2026 | $435.04 | $439.23 | $434.58 | $438.40 | +$6.52 | +1.51% | 83,750 | $437.58 | $434.58 $439.23 |
| Sep 18, 2026 | $432.48 | $432.48 | $430.16 | $431.88 | $-0.07 | -0.02% | 261,067 | $431.80 | $430.16 $432.48 |
| Sep 17, 2026 | $432.82 | $432.82 | $430.72 | $431.95 | +$4.52 | +1.06% | 83,332 | $431.80 | $430.72 $432.82 |
| Sep 16, 2026 | $430.22 | $431.58 | $424.93 | $427.43 | $-1.67 | -0.39% | 107,079 | $428.63 | $424.93 $431.58 |
| Sep 15, 2026 | $431.04 | $431.04 | $428.47 | $429.10 | $-3.18 | -0.74% | 109,805 | $429.19 | $428.47 $431.04 |
| Sep 14, 2026 | $431.35 | $433.77 | $430.69 | $432.28 | $-1.79 | -0.41% | 115,155 | $432.25 | $430.69 $433.77 |
| Sep 11, 2026 | $434.29 | $435.15 | $433.69 | $434.07 | +$3.69 | +0.86% | 122,606 | $434.39 | $433.69 $435.15 |
| Sep 10, 2026 | $430.50 | $431.88 | $430.09 | $430.38 | $-2.91 | -0.67% | 98,722 | $430.82 | $430.09 $431.88 |
| Sep 9, 2026 | $434.69 | $434.69 | $432.66 | $433.29 | $-2.36 | -0.54% | 131,045 | $433.59 | $432.66 $434.69 |
| Sep 8, 2026 | $437.44 | $437.66 | $435.17 | $435.65 | $-2.45 | -0.56% | 101,633 | $436.39 | $435.17 $437.66 |
| Sep 4, 2026 | $438.68 | $439.21 | $437.43 | $438.10 | $-1.44 | -0.33% | 102,551 | $438.09 | $437.43 $439.21 |
| Sep 3, 2026 | $436.77 | $440.06 | $436.49 | $439.54 | +$4.47 | +1.03% | 186,321 | $439.25 | $436.49 $440.06 |
| Sep 2, 2026 | $433.40 | $435.54 | $433.15 | $435.07 | +$2.25 | +0.52% | 79,001 | $434.70 | $433.15 $435.54 |
| Sep 1, 2026 | $433.53 | $434.60 | $431.68 | $432.82 | $-3.32 | -0.76% | 86,820 | $433.15 | $431.68 $434.60 |
| Aug 31, 2026 | $436.81 | $436.81 | $434.96 | $436.14 | $-1.37 | -0.31% | 483,885 | $435.94 | $434.96 $436.81 |
| Aug 28, 2026 | $439.76 | $440.96 | $437.11 | $437.51 | $-1.69 | -0.38% | 101,067 | $438.19 | $437.11 $440.96 |
| Aug 27, 2026 | $437.89 | $439.78 | $437.10 | $439.20 | +$2.89 | +0.66% | 69,366 | $438.63 | $437.10 $439.78 |
| Aug 26, 2026 | $435.70 | $437.05 | $435.28 | $436.31 | $-0.05 | -0.01% | 86,060 | $436.31 | $435.28 $437.05 |
| Aug 25, 2026 | $436.48 | $436.71 | $434.83 | $436.36 | +$1.25 | +0.29% | 128,429 | $436.05 | $434.83 $436.71 |
| Aug 24, 2026 | $435.90 | $435.94 | $434.58 | $435.11 | $-1.36 | -0.31% | 110,294 | $435.25 | $434.58 $435.94 |
| Aug 21, 2026 | $436.49 | $437.52 | $435.41 | $436.47 | +$1.89 | +0.43% | 103,550 | $436.34 | $435.41 $437.52 |