Russell 3000 Ishares ETF (NY: IWV )

264.87 USD -3.51 (-1.31%)
Streaming Delayed Price Updated: 11:21 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 264.21 269.29 264.21 268.38 211,102 +4.08(+1.54%)
Dec 01, 2021 271.14 272.94 264.03 264.30 299,622 -3.95(-1.47%)
Nov 30, 2021 271.65 272.61 267.60 268.25 251,054 -5.06(-1.85%)
Nov 29, 2021 273.75 274.58 271.53 273.31 117,061 +2.92(+1.08%)
Nov 26, 2021 272.12 273.16 269.63 270.39 92,122 -6.40(-2.31%)
Nov 24, 2021 274.88 276.82 274.12 276.79 103,002 +0.95(+0.34%)
Nov 23, 2021 275.63 276.66 273.60 275.84 82,926 -0.02(-0.01%)
Nov 22, 2021 278.05 279.42 275.76 275.86 93,594 -1.19(-0.43%)
Nov 19, 2021 277.64 278.34 276.91 277.05 317,795 -0.81(-0.29%)
Nov 18, 2021 277.99 277.89 275.93 277.86 85,447 +0.53(+0.19%)
Nov 17, 2021 278.14 278.14 276.98 277.33 79,799 -1.09(-0.39%)
Nov 16, 2021 277.14 279.01 277.14 278.42 98,533 +1.18(+0.43%)
Nov 15, 2021 277.98 278.00 276.56 277.24 165,655 -0.09(-0.03%)
Nov 12, 2021 276.08 277.48 275.62 277.33 69,341 +1.99(+0.72%)
Nov 11, 2021 276.20 276.20 275.26 275.34 57,264 +0.44(+0.16%)
Nov 10, 2021 276.55 274.90 172,367 -2.62(-0.94%)
Nov 09, 2021 278.96 278.96 276.78 277.52 82,857 -1.05(-0.38%)
Nov 08, 2021 279.08 279.15 278.17 278.57 63,164 +0.45(+0.16%)
Nov 05, 2021 278.50 279.45 277.28 278.12 66,805 +1.13(+0.41%)
Nov 04, 2021 276.49 277.49 276.18 276.99 81,928 +1.05(+0.38%)
Nov 03, 2021 273.72 276.28 273.72 275.94 135,654 +1.69(+0.62%)
Nov 02, 2021 273.28 274.25 273.28 274.25 197,683 +1.00(+0.37%)
Nov 01, 2021 273.01 273.33 271.86 273.25 90,148 +1.29(+0.47%)
Oct 29, 2021 270.09 272.23 270.09 271.96 42,787 +0.36(+0.13%)
Oct 28, 2021 269.49 271.66 269.49 271.60 37,711 +2.95(+1.10%)
Oct 27, 2021 270.76 271.06 268.65 268.65 110,010 -2.04(-0.75%)
Oct 26, 2021 271.90 270.69 112,297 +0.08(+0.03%)
Oct 25, 2021 270.07 270.93 268.98 270.61 85,840 +1.39(+0.52%)
Oct 22, 2021 269.23 270.01 267.94 269.22 58,318 -0.40(-0.15%)
Oct 21, 2021 268.36 269.66 268.27 269.62 64,623 +0.89(+0.33%)
Oct 20, 2021 267.80 268.87 267.80 268.73 67,362 +1.11(+0.41%)
Oct 19, 2021 266.84 267.72 266.49 267.62 110,177 +1.85(+0.70%)
Oct 18, 2021 263.83 265.79 263.56 265.77 315,757 +0.89(+0.34%)
Oct 15, 2021 264.68 265.30 264.36 264.88 128,337 +1.64(+0.62%)
Oct 14, 2021 261.45 263.27 261.40 263.24 53,308 +4.28(+1.65%)
Oct 13, 2021 258.43 259.30 256.75 258.96 288,876 +1.14(+0.44%)
Oct 12, 2021 258.61 259.01 257.25 257.82 79,590 -0.17(-0.07%)
Oct 11, 2021 259.42 261.22 257.94 257.99 60,082 -1.81(-0.70%)
Oct 08, 2021 261.21 261.21 259.47 259.80 73,384 -0.61(-0.23%)
Oct 07, 2021 260.05 262.10 260.05 260.41 118,349 +2.40(+0.93%)
Oct 06, 2021 254.82 258.09 253.90 258.01 158,604 +0.95(+0.37%)
Oct 05, 2021 255.35 258.26 255.06 257.06 42,309 +2.40(+0.94%)
Oct 04, 2021 257.18 257.23 253.27 254.66 163,708 -3.32(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.