Canada markets closed

iShares Russell 3000 ETF (IWV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
292.33+3.56 (+1.23%)
At close: 04:00PM EDT
292.25 -0.08 (-0.03%)
After hours: 05:29PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024292.84293.53291.15292.33292.3357,823
May 02, 2024288.33289.46286.02288.77288.7796,600
May 01, 2024286.76290.75285.89286.49286.4975,000
Apr 30, 2024290.84291.21286.91286.95286.9577,900
Apr 29, 2024291.52291.96290.31291.76291.76110,400
Apr 26, 2024289.72291.41289.17290.72290.72103,400
Apr 25, 2024285.39288.35284.60287.87287.8752,800
Apr 24, 2024289.98290.26287.89289.20289.20110,400
Apr 23, 2024286.97289.68286.70289.11289.11100,800
Apr 22, 2024284.69287.27283.41285.72285.72131,700
Apr 19, 2024285.07285.78282.38283.16283.16123,500
Apr 18, 2024286.37287.87284.83285.23285.23102,300
Apr 17, 2024289.08289.08285.17285.45285.45132,300
Apr 16, 2024288.26289.12286.84287.62287.62148,800
Apr 15, 2024294.54294.54287.73288.32288.32170,400
Apr 12, 2024294.31294.89291.12291.95291.95175,200
Apr 11, 2024294.99297.05293.14296.33296.3390,900
Apr 10, 2024293.61295.47293.08294.15294.15271,100
Apr 09, 2024297.94298.24294.87297.60297.60203,600
Apr 08, 2024297.32297.84296.83297.07297.0751,700
Apr 05, 2024294.45297.93294.43296.79296.7962,500
Apr 04, 2024299.60300.00293.68293.74293.74115,200
Apr 03, 2024296.06298.19296.06297.43297.43126,700
Apr 02, 2024296.56296.92295.69296.83296.8394,300
Apr 01, 2024300.49300.49298.50299.12299.12104,200
Mar 28, 2024299.81300.72299.78300.08300.08208,900
Mar 27, 2024298.82299.90297.75299.90299.90223,700
Mar 26, 2024298.65298.66296.91296.95296.95141,600
Mar 25, 2024297.67298.26297.51297.51297.51103,300
Mar 22, 2024298.83299.20298.11298.38298.38410,800
Mar 21, 2024299.56300.18299.07299.16299.16104,600
Mar 21, 20240.752 Dividend
Mar 20, 2024295.54298.83295.35298.59297.84125,000
Mar 19, 2024293.27295.78293.05295.72294.98181,700
Mar 18, 2024294.73295.28293.78293.99293.25178,800
Mar 15, 2024292.14293.55291.75292.34291.60221,000
Mar 14, 2024296.07296.07292.57294.32293.58227,700
Mar 13, 2024295.62296.14294.57295.49294.75270,600
Mar 12, 2024293.84295.96292.47295.56294.82120,200
Mar 11, 2024292.73293.18291.47292.74292.0092,200
Mar 08, 2024295.56296.96292.90293.24292.5097,000
Mar 07, 2024293.89295.50293.52295.06294.32157,700
Mar 06, 2024292.65293.33291.42292.25291.5187,500
Mar 05, 2024292.13292.45289.24290.36289.63358,300
Mar 04, 2024293.35294.57293.35293.55292.81119,900
Mar 01, 2024291.87293.94291.34293.81293.07280,900
Feb 29, 2024291.30291.96289.55291.38290.65217,200
Feb 28, 2024289.38290.44289.34289.86289.13287,700
Feb 27, 2024290.23290.59289.47290.41289.68211,600
Feb 26, 2024290.62291.00289.64289.67288.94111,200
Feb 23, 2024291.27291.57290.02290.50289.77136,000
Feb 22, 2024288.10290.75287.80290.22289.4998,100
Feb 21, 2024283.73284.80282.74284.80284.08108,600
Feb 20, 2024285.05285.54283.34284.63283.91195,600
Feb 16, 2024287.50288.45286.27286.53285.81889,400
Feb 15, 2024286.30288.13286.05288.11287.38208,000
Feb 14, 2024284.37285.97283.25285.82285.10179,300
Feb 13, 2024282.84283.87280.77282.76282.05163,500
Feb 12, 2024286.87288.57286.81287.21286.49109,100
Feb 09, 2024285.73287.20285.42287.12286.40139,100
Feb 08, 2024284.70285.27284.32285.18284.4672,600
Feb 07, 2024283.42284.89282.93284.65283.93485,200
Feb 06, 2024281.93282.31281.17282.24281.5381,900
Feb 05, 2024282.13282.13279.80281.23280.5295,500
Feb 02, 2024280.17283.54279.75282.58281.87134,400
Feb 01, 2024277.73280.05276.75280.01279.30125,800
Jan 31, 2024279.81280.40276.42276.42275.72275,900
Jan 30, 2024281.45281.64280.87281.39280.68219,000
Jan 29, 2024279.51281.70279.16281.70280.99150,700
Jan 26, 2024279.05280.08278.74279.17278.47100,900
Jan 25, 2024279.27279.64278.00279.47278.77125,500
Jan 24, 2024279.58280.00277.68277.94277.24208,200
Jan 23, 2024277.73278.06276.87277.99277.29159,400
Jan 22, 2024277.20278.31276.77277.48276.78779,700
Jan 19, 2024273.90276.43273.04276.22275.52185,900
Jan 18, 2024271.88273.16270.57272.92272.23886,900
Jan 17, 2024270.33270.83269.20270.67269.99671,200
Jan 16, 2024272.33273.17271.12272.25271.56258,400
Jan 12, 2024274.07274.88272.64273.45272.76281,300
Jan 11, 2024273.91274.25270.93273.24272.55332,600
Jan 10, 2024272.41274.06271.94273.51272.82178,800
Jan 09, 2024270.91272.75270.70272.08271.391,303,300
Jan 08, 2024268.93272.83268.93272.82272.13306,200
Jan 05, 2024268.38270.25268.02268.93268.251,093,500
Jan 04, 2024268.81270.52268.34268.36267.681,080,500
Jan 03, 2024270.46270.71268.91269.09268.41878,600
Jan 02, 2024271.64272.72270.76272.00271.31179,700
Dec 29, 2023274.72275.01272.74273.74273.05289,500
Dec 28, 2023274.64275.32274.64274.81274.12125,100
Dec 27, 2023274.25274.98273.87274.87274.18178,500
Dec 26, 2023273.11274.72272.99274.24273.5599,500
Dec 22, 2023272.96273.89271.76272.96272.27185,800
Dec 21, 2023271.32272.33269.94272.27271.58662,500
Dec 20, 2023272.75274.10269.24269.35268.67190,300
Dec 20, 20231.061 Dividend
Dec 19, 2023272.84274.56272.84274.46272.71421,300
Dec 18, 2023272.13272.95271.92272.43270.69122,900
Dec 15, 2023271.49271.99270.53270.86269.13528,300
Dec 14, 2023271.56272.62270.03271.93270.20203,900
Dec 13, 2023266.13270.24265.79270.20268.48129,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...