Indicators

RUS3K ETF (NY: IWV )

304.02 +0.43 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.05	51.59	50.76	51.05	1,199,214	-0.57(-1.10%)
May 27, 2010	50.85	51.63	50.69	51.62	609,935	+1.77(+3.55%)
May 26, 2010	50.35	50.97	49.76	49.85	1,448,664	-0.23(-0.46%)
May 25, 2010	48.78	50.13	48.47	50.08	1,164,981	+0.03(+0.06%)
May 24, 2010	50.48	50.85	50.04	50.05	834,446	-0.65(-1.29%)
May 21, 2010	49.21	50.87	48.98	50.70	1,755,736	+0.76(+1.51%)
May 20, 2010	50.20	51.03	49.93	49.95	254	-2.03(-3.91%)
May 19, 2010	52.04	52.53	51.34	51.98	626,739	-0.39(-0.74%)
May 18, 2010	53.58	53.72	52.19	52.36	127	-0.74(-1.39%)
May 17, 2010	53.20	53.43	52.05	53.10	920,313	-0.01(-0.01%)
May 14, 2010	53.11	53.76	52.60	53.11	1,200,349	-0.97(-1.79%)
May 13, 2010	54.62	54.89	54.02	54.08	1,130,880	-0.68(-1.25%)
May 12, 2010	54.09	54.79	54.04	54.76	467,037	+0.93(+1.72%)
May 11, 2010	54.26	54.54	53.76	53.83	1,252,973	-0.12(-0.22%)
May 10, 2010	53.56	53.97	53.36	53.95	2,121,201	+2.32(+4.50%)
May 07, 2010	52.31	52.85	50.82	51.63	3,231,527	-0.88(-1.68%)
May 06, 2010	54.02	55.10	27.93	52.51	1,273,154	-1.50(-2.78%)
May 05, 2010	54.38	54.82	54.01	54.01	759,965	-0.75(-1.36%)
May 04, 2010	55.48	55.48	54.46	54.76	584,457	-1.35(-2.41%)

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.