NYSEArca - Delayed Quote
USD
iShares Russell 3000 ETF (IWV)
428.96
-7.40
(-1.70%)
At close: October 30 at 4:00:00 PM EDT
428.96
0.00
(0.00%)
After hours: October 30 at 5:14:42 PM EDT
Trade IWV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
431.88
431.92
425.75
428.96
428.96
370,600
Oct 29, 2026
435.33
437.08
434.81
436.36
436.36
173,500
Oct 28, 2026
437.12
437.84
435.91
437.50
437.50
197,500
Oct 27, 2026
434.68
436.79
433.63
436.16
436.16
281,400
Oct 26, 2026
432.12
434.97
431.61
433.48
433.48
328,000
Oct 23, 2026
430.66
432.47
429.66
430.72
430.72
121,000
Oct 22, 2026
434.04
434.80
431.31
433.02
433.02
119,000
Oct 21, 2026
436.62
438.54
435.33
437.78
437.78
172,000
Oct 20, 2026
433.20
437.20
432.59
435.20
435.20
154,600
Oct 19, 2026
433.90
435.72
433.14
433.36
433.36
204,700
Oct 16, 2026
437.86
437.86
430.45
431.94
431.94
519,000
Oct 15, 2026
433.12
437.32
432.36
436.76
436.76
117,200
Oct 14, 2026
438.17
438.94
433.51
435.00
435.00
301,200
Oct 13, 2026
439.61
440.83
438.98
440.31
440.31
108,500
Oct 12, 2026
441.12
441.24
439.91
440.43
440.43
107,000
Oct 9, 2026
439.21
441.28
438.80
440.97
440.97
388,300
Oct 8, 2026
438.11
439.51
436.21
438.22
438.22
133,100
Oct 7, 2026
438.90
440.12
437.74
439.48
439.48
111,900
Oct 6, 2026
440.82
442.76
440.82
441.41
441.41
159,600
Oct 5, 2026
436.48
440.00
436.23
438.96
438.96
463,800
Oct 2, 2026
436.46
437.72
434.83
436.16
436.16
152,900
Oct 1, 2026
432.64
433.41
429.73
432.59
432.59
129,900
Sep 30, 2026
434.23
435.38
431.56
431.66
431.66
400,800
Sep 29, 2026
434.24
434.24
431.51
432.59
432.59
213,500
Sep 28, 2026
435.02
435.59
432.47
433.38
433.38
83,600
Sep 25, 2026
435.38
437.34
434.27
436.77
436.77
445,300
Sep 24, 2026
432.72
435.64
432.49
434.91
434.91
95,700
Sep 23, 2026
438.10
438.32
434.51
435.02
435.02
139,700
Sep 22, 2026
439.20
439.44
438.18
438.50
438.50
109,400
Sep 21, 2026
435.04
439.23
434.58
438.40
438.40
83,700
Sep 18, 2026
432.48
432.48
430.16
431.88
431.88
261,000
Sep 17, 2026
432.82
432.82
430.72
431.95
431.95
83,300
Sep 16, 2026
430.22
431.58
424.93
427.43
427.43
107,100
Sep 15, 2026
0.997
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
431.04
431.04
428.47
429.10
429.10
109,800
Sep 14, 2026
431.35
433.77
430.69
432.28
431.28
115,200
Sep 11, 2026
434.29
435.15
433.69
434.07
433.07
122,600
Sep 10, 2026
430.50
431.88
430.09
430.38
429.39
98,700
Sep 9, 2026
434.69
434.69
432.66
433.29
432.29
131,000
Sep 8, 2026
437.44
437.66
435.17
435.65
434.65
101,600
Sep 4, 2026
438.68
439.21
437.43
438.10
437.09
102,500
Sep 3, 2026
436.77
440.06
436.49
439.54
438.53
186,300
Sep 2, 2026
433.40
435.54
433.15
435.07
434.07
79,000
Sep 1, 2026
433.53
434.60
431.68
432.82
431.82
86,800
Aug 31, 2026
436.81
436.81
434.96
436.14
435.13
483,900
Aug 28, 2026
439.76
440.96
437.11
437.51
436.50
101,100
Aug 27, 2026
437.89
439.78
437.10
439.20
438.19
69,400
Aug 26, 2026
435.70
437.05
435.28
436.31
435.30
86,100
Aug 25, 2026
436.48
436.71
434.83
436.36
435.35
128,400
Aug 24, 2026
435.90
435.94
434.58
435.11
434.11
110,300
Aug 21, 2026
436.49
437.52
435.41
436.47
435.46
103,500
Aug 20, 2026
436.75
437.44
434.14
434.58
433.58
89,300
Aug 19, 2026
439.06
440.12
437.70
438.18
437.17
103,700
Aug 18, 2026
438.00
438.54
436.86
437.09
436.08
86,500
Aug 17, 2026
442.30
442.43
440.22
440.26
439.24
128,200
Aug 14, 2026
443.60
443.63
441.90
442.50
441.48
75,500
Aug 13, 2026
441.43
443.91
441.43
442.95
441.93
121,100
Aug 12, 2026
441.20
441.48
439.35
440.21
439.19
104,700
Aug 11, 2026
440.80
440.90
438.36
438.85
437.84
140,300
Aug 10, 2026
439.71
441.27
439.59
440.16
439.14
81,800
Aug 7, 2026
438.91
440.62
438.37
440.29
439.27
128,900
Aug 6, 2026
438.02
439.19
436.58
436.96
435.95
307,600
Aug 5, 2026
441.18
442.06
437.71
437.72
436.71
457,500
Aug 4, 2026
433.10
440.15
432.70
439.06
438.05
155,800
Aug 3, 2026
425.92
431.64
425.92
431.06
430.07
286,600
Jul 31, 2026
424.02
425.83
419.77
424.87
423.89
632,600
Jul 30, 2026
419.31
422.62
418.24
422.43
421.46
129,500
Jul 29, 2026
421.37
423.00
415.36
415.81
414.85
79,800
Jul 28, 2026
420.68
423.13
419.46
421.97
421.00
88,500
Jul 27, 2026
423.97
424.44
419.42
421.09
420.12
120,900
Jul 24, 2026
420.26
423.34
419.79
420.65
419.68
169,100
Jul 23, 2026
420.46
422.57
418.68
420.38
419.41
93,500
Jul 22, 2026
425.18
426.70
424.48
425.12
424.14
127,500
Jul 21, 2026
424.49
426.29
423.63
426.01
425.03
177,900
Jul 20, 2026
425.19
426.19
422.16
422.40
421.43
258,300
Jul 17, 2026
422.07
425.61
421.96
423.41
422.43
136,500
Jul 16, 2026
428.49
429.57
425.86
427.54
426.55
346,500
Jul 15, 2026
429.04
430.03
427.05
429.48
428.49
111,700
Jul 14, 2026
427.39
428.89
426.67
427.95
426.96
104,400
Jul 13, 2026
428.06
429.14
425.79
426.46
425.48
93,800
Jul 10, 2026
428.94
429.94
426.13
429.57
428.58
85,100
Jul 9, 2026
425.43
428.63
425.10
428.40
427.41
98,500
Jul 8, 2026
423.90
424.98
421.35
424.96
423.98
103,800
Jul 7, 2026
428.03
428.42
424.95
426.36
425.38
110,600
Jul 6, 2026
427.01
429.24
426.77
428.44
427.45
476,000
Jul 2, 2026
426.69
429.03
422.30
425.26
424.28
168,200
Jul 1, 2026
425.25
428.07
424.08
425.58
424.60
79,100
Jun 30, 2026
423.42
427.10
423.19
426.40
425.42
552,000
Jun 29, 2026
421.06
423.45
418.00
423.17
422.19
310,300
Jun 26, 2026
415.94
420.39
415.31
417.25
416.29
285,600
Jun 25, 2026
421.04
421.16
416.64
418.14
417.18
481,100
Jun 24, 2026
418.75
421.85
416.86
418.18
417.22
155,700
Jun 23, 2026
417.46
421.01
417.25
418.24
417.28
106,600
Jun 22, 2026
425.07
426.67
423.02
423.76
422.78
120,500
Jun 18, 2026
425.34
425.55
423.00
424.90
423.92
159,400
Jun 17, 2026
425.96
426.67
419.41
420.20
419.23
298,000
Jun 16, 2026
427.74
428.60
425.29
425.58
424.60
169,600
Jun 15, 2026
0.96
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
426.85
429.30
426.83
427.83
426.84
151,300
Jun 12, 2026
421.38
423.71
418.64
422.01
420.08
216,500
Jun 11, 2026
414.34
421.09
412.26
419.80
417.88
350,000
Jun 10, 2026
417.04
419.82
412.46
412.58
410.69
160,500
Jun 9, 2026
422.28
424.49
410.74
418.99
417.07
227,400
Jun 8, 2026
421.89
423.20
419.43
419.91
417.99
216,000
Jun 5, 2026
427.25
427.29
417.53
418.71
416.79
169,400
Jun 4, 2026
426.51
430.61
426.11
429.93
427.96
265,900
Jun 3, 2026
430.06
430.34
427.53
427.71
425.75
142,300
Jun 2, 2026
429.27
431.32
429.21
431.00
429.03
114,300
Jun 1, 2026
428.25
431.05
427.92
430.01
428.04
177,300
May 29, 2026
428.95
429.65
427.87
428.85
426.89
1,200,400
May 28, 2026
425.27
428.35
424.74
427.96
426.00
198,500
May 27, 2026
425.74
426.25
424.53
425.61
423.66
189,200
May 26, 2026
425.11
426.44
424.51
425.64
423.69
322,900
May 22, 2026
422.48
424.41
421.89
422.50
420.57
156,700
May 21, 2026
417.85
421.68
417.31
420.65
418.73
243,300
May 20, 2026
415.89
419.86
415.16
419.59
417.67
325,500
May 19, 2026
415.67
417.08
413.69
414.93
413.03
409,900
May 18, 2026
418.73
419.38
415.02
417.57
415.66
463,700
May 15, 2026
419.89
420.29
417.43
418.03
416.12
223,000
May 14, 2026
421.36
424.23
421.36
423.38
421.44
292,100
May 13, 2026
418.27
420.96
416.35
420.07
418.15
198,300
May 12, 2026
417.75
418.41
414.50
418.00
416.09
245,800
May 11, 2026
417.42
419.96
417.42
419.06
417.14
122,700
May 8, 2026
416.79
418.56
416.64
418.32
416.41
472,100
May 7, 2026
418.03
418.03
414.21
414.99
413.09
176,400
May 6, 2026
413.80
417.39
413.80
416.74
414.83
301,100
May 5, 2026
409.94
411.98
409.93
411.17
409.29
125,800
May 4, 2026
409.09
410.36
406.28
407.84
405.97
226,400
May 1, 2026
410.00
411.64
409.36
409.36
407.49
129,500
Apr 30, 2026
405.36
408.90
403.63
408.18
406.31
341,300
Apr 29, 2026
404.23
404.23
402.27
404.00
402.15
177,200
Apr 28, 2026
404.75
405.35
403.21
404.36
402.51
89,100
Apr 27, 2026
405.41
406.98
405.23
406.77
404.91
123,000
Apr 24, 2026
404.65
406.44
403.43
406.24
404.38
191,700
Apr 23, 2026
404.20
405.42
399.69
403.33
401.48
201,600
Apr 22, 2026
404.15
405.12
403.61
404.99
403.14
131,100
Apr 21, 2026
404.96
405.69
400.46
401.32
399.48
317,600
Apr 20, 2026
403.62
404.36
402.53
403.97
402.12
224,700
Apr 17, 2026
402.04
405.83
401.95
404.36
402.51
196,600
Apr 16, 2026
399.22
399.89
397.60
399.40
397.57
219,100
Apr 15, 2026
396.11
398.54
395.38
398.35
396.53
236,700
Apr 14, 2026
392.19
395.40
391.98
395.40
393.59
460,700
Apr 13, 2026
385.79
390.92
385.26
390.91
389.12
262,800
Apr 10, 2026
388.34
388.34
386.11
386.71
384.94
170,000
Apr 9, 2026
384.84
387.87
383.73
387.27
385.50
399,500
Apr 8, 2026
385.72
386.19
382.81
385.36
383.60
273,600
Apr 7, 2026
374.32
375.80
371.18
375.58
373.86
185,100
Apr 6, 2026
373.88
375.86
373.68
375.43
373.71
176,600
Apr 2, 2026
368.42
375.13
367.67
373.78
372.07
478,800
Apr 1, 2026
372.87
375.35
372.08
373.23
371.52
346,600
Mar 31, 2026
364.34
371.27
363.51
370.68
368.98
475,400
Mar 30, 2026
364.65
364.78
358.55
359.93
358.28
188,900
Mar 27, 2026
366.44
366.44
360.83
361.62
359.97
567,700
Mar 26, 2026
371.58
373.28
367.63
367.98
366.30
342,600
Mar 25, 2026
375.36
376.53
372.76
374.34
372.63
336,500
Mar 24, 2026
370.68
374.08
369.92
372.27
370.57
302,700
Mar 23, 2026
374.07
377.16
372.26
373.13
371.42
511,100
Mar 20, 2026
373.98
373.98
366.56
368.52
366.83
470,300
Mar 19, 2026
372.30
376.14
371.59
374.34
372.63
550,400
Mar 18, 2026
379.00
379.67
375.09
375.30
373.58
398,500
Mar 17, 2026
0.751
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
380.72
382.36
379.96
380.28
378.54
193,600
Mar 16, 2026
379.47
381.61
378.96
379.96
377.47
196,700
Mar 13, 2026
379.91
381.76
375.58
376.11
373.65
234,600
Mar 12, 2026
381.38
381.47
378.07
378.23
375.76
474,100
Mar 11, 2026
384.87
386.26
382.51
384.31
381.80
111,600
Mar 10, 2026
385.33
388.58
383.60
384.65
382.13
296,500
Mar 9, 2026
378.83
386.53
376.24
385.60
383.08
395,900
Mar 6, 2026
382.92
384.23
380.68
382.38
379.88
363,800
Mar 5, 2026
388.23
390.29
384.33
387.57
385.03
352,400
Mar 4, 2026
388.61
391.17
387.32
389.95
387.40
313,500
Mar 3, 2026
384.46
388.74
380.96
387.33
384.80
729,100
Mar 2, 2026
386.66
392.36
386.27
391.12
388.56
391,700
Feb 27, 2026
389.08
391.00
388.18
390.66
388.10
311,300
Feb 26, 2026
394.27
394.27
389.78
392.69
390.12
184,100
Feb 25, 2026
392.74
394.57
392.52
394.21
391.63
199,000
Feb 24, 2026
387.74
391.75
386.97
391.20
388.64
347,900
Feb 23, 2026
391.49
392.65
386.95
388.09
385.55
223,000
Feb 20, 2026
388.59
392.98
388.47
392.65
390.08
353,300
Feb 19, 2026
389.27
390.77
388.22
390.28
387.73
156,800
Feb 18, 2026
389.63
392.58
389.02
390.76
388.20
194,300
Feb 17, 2026
387.13
390.00
384.70
388.78
386.24
634,600
Feb 13, 2026
388.08
390.86
385.85
388.30
385.76
551,900
Feb 12, 2026
395.34
395.84
387.07
387.63
385.09
348,000
Feb 11, 2026
396.83
397.03
392.34
393.91
391.33
295,100
Feb 10, 2026
395.71
396.65
393.94
394.03
391.45
127,800
Feb 9, 2026
392.43
396.03
392.43
395.11
392.52
239,700
Feb 6, 2026
387.44
394.00
387.44
393.18
390.61
206,100
Feb 5, 2026
386.85
388.60
384.23
385.07
382.55
187,600
Feb 4, 2026
392.64
393.03
387.32
389.96
387.41
293,400
Feb 3, 2026
395.39
395.92
388.45
391.82
389.26
305,700
Feb 2, 2026
391.57
395.76
391.44
394.86
392.28
257,900
Jan 30, 2026
393.17
394.31
390.31
392.67
390.10
313,700
Jan 29, 2026
395.89
396.30
389.39
394.64
392.06
188,700
Jan 28, 2026
396.89
397.05
394.70
395.40
392.81
203,600
Jan 27, 2026
395.12
396.27
394.70
395.84
393.25
106,800
Jan 26, 2026
393.14
395.02
393.11
394.71
392.13
223,900
Jan 23, 2026
392.75
393.67
391.86
392.71
390.14
149,900
Jan 22, 2026
393.35
394.30
392.03
393.18
390.61
265,600
Jan 21, 2026
387.57
392.74
386.83
391.06
388.50
301,900
Jan 20, 2026
388.55
390.32
385.86
386.36
383.83
315,600
Jan 16, 2026
395.27
395.29
393.25
394.01
391.43
209,800
Jan 15, 2026
395.56
396.11
393.97
394.31
391.73
191,000
Jan 14, 2026
393.42
393.57
390.77
393.13
390.56
153,500
Jan 13, 2026
395.81
395.98
393.46
394.67
392.09
129,000
Jan 12, 2026
393.26
395.87
393.26
395.60
393.01
197,300
Jan 9, 2026
392.92
395.47
392.31
394.77
392.19
128,100
Jan 8, 2026
391.81
393.02
391.10
392.31
389.74
157,100
Jan 7, 2026
393.86
394.51
391.99
392.24
389.67
678,100
Jan 6, 2026
391.05
393.70
390.86
393.50
390.93
753,100
Jan 5, 2026
389.70
391.67
389.70
390.86
388.30
186,500
Jan 2, 2026
388.83
389.53
386.01
387.87
385.33
291,900
Dec 31, 2025
390.08
390.08
386.71
386.85
384.32
276,400
Dec 30, 2025
390.37
390.68
389.63
389.73
387.18
471,700
Dec 29, 2025
390.06
391.30
389.51
390.34
387.79
142,400
Dec 26, 2025
392.01
392.50
391.27
391.82
389.26
131,400
Dec 24, 2025
390.89
392.36
390.72
392.07
389.50
210,500
Dec 23, 2025
388.95
390.87
388.91
390.79
388.23
156,900
Dec 22, 2025
388.67
389.76
388.42
389.49
386.94
270,400
Dec 19, 2025
384.66
387.13
384.66
386.68
384.15
201,800
Dec 18, 2025
383.84
385.78
382.50
383.31
380.80
143,200
Dec 17, 2025
385.13
385.46
380.38
380.47
377.98
196,900
Dec 16, 2025
1.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
385.10
386.00
382.51
384.68
382.16
304,100
Dec 15, 2025
389.80
389.80
386.12
386.78
383.18
227,900
Dec 12, 2025
391.50
391.92
386.41
387.67
384.06
229,800
Dec 11, 2025
389.38
392.12
388.31
392.00
388.35
227,100
Dec 10, 2025
387.72
391.66
387.28
390.83
387.19
119,500
Dec 9, 2025
387.59
389.33
387.59
387.85
384.24
96,700
Dec 8, 2025
390.06
390.06
387.29
388.21
384.60
353,800
Dec 5, 2025
389.61
391.01
388.80
389.40
385.77
155,800
Dec 4, 2025
389.12
389.12
387.37
388.88
385.26
83,700
Dec 3, 2025
386.34
388.86
386.05
388.28
384.67
110,200
Dec 2, 2025
387.07
387.93
385.63
386.56
382.96
88,000
Dec 1, 2025
385.58
387.69
385.31
386.33
382.73
221,600
Nov 28, 2025
386.68
388.14
386.36
388.14
384.53
85,500
Nov 26, 2025
384.59
386.98
384.33
385.73
382.14
251,500
Nov 25, 2025
378.83
383.71
377.24
383.05
379.48
147,300
Nov 24, 2025
375.75
379.79
375.17
378.80
375.27
153,800
Nov 21, 2025
370.96
376.44
368.54
373.81
370.33
425,700
Nov 20, 2025
381.04
382.48
369.00
369.30
365.86
178,100
Nov 19, 2025
374.39
377.76
373.01
375.20
371.71
188,000
Nov 18, 2025
374.49
376.76
371.46
373.93
370.45
128,600
Nov 17, 2025
379.54
381.46
374.88
376.62
373.11
171,800
Nov 14, 2025
377.07
382.84
375.80
380.52
376.98
2,204,300
Nov 13, 2025
385.96
385.96
380.00
380.67
377.13
357,500
Nov 12, 2025
388.34
388.66
386.32
387.55
383.94
73,000
Nov 11, 2025
385.42
387.70
385.08
387.25
383.64
78,500
Nov 10, 2025
384.42
386.93
383.05
386.47
382.87
92,700
Nov 7, 2025
378.55
380.86
375.03
380.80
377.25
124,100
Nov 6, 2025
383.98
384.28
379.24
380.34
376.80
159,500
Nov 5, 2025
382.75
386.05
382.35
384.08
380.50
264,500
Nov 4, 2025
383.27
385.35
382.38
382.66
379.10
141,700
Nov 3, 2025
388.85
388.97
385.46
387.59
383.98
100,600
Oct 31, 2025
388.46
388.46
385.18
387.08
383.48
114,000
