Russell 3000 Ishares ETF (NY: IWV )

270.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 270.39 0 +0.11(+0.04%)
Jan 13, 2022 274.91 275.21 269.89 270.28 141,135 -4.08(-1.49%)
Jan 12, 2022 275.01 275.69 273.01 274.36 192,021 +0.62(+0.23%)
Jan 11, 2022 270.88 273.78 269.36 273.74 152,443 +3.10(+1.15%)
Jan 10, 2022 269.66 271.21 265.81 270.64 307,967 -0.99(-0.36%)
Jan 07, 2022 272.70 273.85 270.72 271.63 131,832 -1.23(-0.45%)
Jan 06, 2022 272.79 274.45 271.04 272.86 368,969 +0.20(+0.07%)
Jan 05, 2022 278.60 278.95 272.66 272.66 272,881 -6.21(-2.23%)
Jan 04, 2022 280.02 280.44 277.69 278.87 175,709 -0.22(-0.08%)
Jan 03, 2022 278.40 279.25 276.97 279.09 229,642 +1.59(+0.57%)
Dec 31, 2021 278.35 278.84 277.50 277.50 127,973 -1.00(-0.36%)
Dec 30, 2021 279.13 280.02 278.26 278.50 100,536 -0.41(-0.15%)
Dec 29, 2021 278.59 279.49 278.09 278.91 240,199 +0.22(+0.08%)
Dec 28, 2021 279.31 280.14 278.31 278.69 170,048 -0.42(-0.15%)
Dec 27, 2021 276.20 279.11 276.20 279.11 222,722 +3.51(+1.27%)
Dec 23, 2021 274.77 276.42 274.33 275.60 227,415 +1.63(+0.59%)
Dec 22, 2021 270.99 273.97 270.99 273.97 367,439 +2.73(+1.01%)
Dec 21, 2021 268.09 271.27 267.38 271.24 232,616 +5.37(+2.02%)
Dec 20, 2021 265.62 266.15 263.69 265.87 206,517 -3.38(-1.26%)
Dec 17, 2021 269.40 271.58 267.45 269.25 318,158 -1.81(-0.67%)
Dec 16, 2021 274.94 275.16 270.00 271.06 323,337 -2.75(-1.00%)
Dec 15, 2021 269.91 273.98 267.87 273.81 254,016 +4.19(+1.55%)
Dec 14, 2021 269.39 271.07 268.01 269.62 173,386 -2.06(-0.76%)
Dec 13, 2021 273.70 274.06 271.55 271.68 172,273 -3.33(-1.21%)
Dec 10, 2021 274.72 275.33 272.88 275.01 219,408 +1.86(+0.68%)
Dec 09, 2021 274.73 275.32 273.08 273.15 133,973 -2.59(-0.94%)
Dec 08, 2021 275.05 275.87 274.12 275.74 105,849 +1.13(+0.41%)
Dec 07, 2021 272.49 275.17 272.39 274.61 173,758 +5.73(+2.13%)
Dec 06, 2021 267.17 269.90 265.29 268.88 363,479 +2.79(+1.05%)
Dec 03, 2021 269.54 269.86 262.95 266.09 279,107 -2.29(-0.85%)
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%)
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.