iShares Russell 3000 Index Fund Historical Stock Prices

(ETF)
IWV 
$121.15
*  
0.17
0.14%
Get IWV Alerts
*Delayed - data as of Jan. 28, 2015 12:55 ET  -  Find a broker to begin trading IWV now


Community Rating:
View:    IWV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
12:55  121.68  121.87  120.54  121.15 46,371
01/27/2015 121.27 121.75 120.43 120.98 359,274
01/26/2015 121.89 122.48 121.37 122.48 189,984
01/23/2015 122.31 122.57 121.895 121.94 287,030
01/22/2015 121.06 122.62 120.33 122.54 239,741
01/21/2015 119.98 121.01 119.49 120.7 339,383
01/20/2015 120.28 120.58 119.07 120.1 405,821
01/16/2015 118.1 120.11 118.1 119.96 350,179
01/15/2015 120.01 120.27 118.34 118.42 444,961
01/14/2015 118.75 119.72 118.25 119.58 498,186
01/13/2015 121.29 122.29 119.4 120.29 574,173
01/12/2015 121.65 121.67 120.09 120.57 435,932
01/09/2015 122.78 122.78 121.1 121.43 417,472
01/08/2015 121.44 122.56 121.35 122.49 488,990
01/07/2015 119.71 120.48 119.49 120.34 360,288
01/06/2015 120.37 120.53 118.24 118.83 1,367,982
01/05/2015 121.59 122.1 119.84 120.11 1,135,350
01/02/2015 122.97 123.13 121.49 122.19 1,305,932
12/31/2014 123.73 123.89 122.24 122.29 1,084,057
12/30/2014 123.73 123.98 123.43 123.51 492,973
12/29/2014 123.71 124.25 123.68 124.13 427,427
12/26/2014 123.86 124.16 123.8 123.92 163,897
12/24/2014 123.67 123.78 123.464 123.47 161,969
12/23/2014 124.22 124.27 123.87 123.87 384,022
12/22/2014 123.38 123.81 123.21 123.81 530,114
12/19/2014 122.94 123.67 122.71 123.24 505,449
12/18/2014 121.82 122.72 121.128 122.72 859,310
12/17/2014 118.07 120.16 117.75 119.99 958,479
12/16/2014 117.74 119.93 117.45 117.48 750,416
12/15/2014 119.84 120.09 117.93 118.31 534,171
12/12/2014 120.16 120.8 119.15 119.15 701,817
12/11/2014 120.99 122.24 120.83 121.06 534,320
12/10/2014 122.16 122.27 120.39 120.52 336,500
12/09/2014 121.1 122.64 120.95 122.54 310,959
12/08/2014 123.1 123.46 122.05 122.44 232,537
12/05/2014 123.25 123.5887 123.1 123.36 146,080
12/04/2014 123.09 123.41 122.54 123.08 207,664
12/03/2014 122.84 123.4043 122.685 123.27 560,067
12/02/2014 121.85 122.81 121.85 122.66 335,347
12/01/2014 122.47 122.52 121.73 121.88 258,435
11/28/2014 123.35 123.38 122.78 122.92 73,214
11/26/2014 123.03 123.39 123.01 123.34 76,703
11/25/2014 123.28 123.4001 122.83 123.05 132,461
11/24/2014 122.87 123.13 122.85 123.09 113,626
11/21/2014 123.3 123.365 122.28 122.59 205,234
11/20/2014 121.11 122.03 121.07 122.02 211,377
11/19/2014 121.86 121.89 121.11 121.64 157,821
11/18/2014 121.32 122.2 121.32 121.96 225,237
11/17/2014 121 121.4107 120.91 121.24 191,931
11/14/2014 121.25 121.48 121.03 121.3 159,273
11/13/2014 121.43 121.76 120.79 121.22 151,770
11/12/2014 120.83 121.46 120.79 121.3 384,836
11/11/2014 121.29 121.39 120.98 121.28 111,990
11/10/2014 120.82 121.23 120.76 121.18 789,328
11/07/2014 120.69 120.93 120.32 120.81 271,070
11/06/2014 120.17 120.72 119.82 120.7 338,270
11/05/2014 120.52 120.52 119.74 120.17 211,336
11/04/2014 119.64 119.89 118.96 119.56 434,411
11/03/2014 120.05 120.43 119.71 119.96 233,634
10/31/2014 119.88 120.23 119.43 119.95 697,759
10/30/2014 117.43 118.84 117.35 118.5 467,841
10/29/2014 118.16 118.42 117.04 117.83 302,894
10/28/2014 116.86 118.04 116.73 118.04 241,117
10/27/2014 116.22 116.6499 115.77 116.48 229,935
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?