Indicators

RUS3K ETF (NY: IWV )

302.03 +2.24 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	50.43	50.60	50.39	50.45	6,550,930	-0.10(-0.20%)
Jan 29, 2004	50.65	50.68	50.06	50.55	114,513	+0.00(+0.00%)
Jan 28, 2004	51.37	51.41	50.38	50.55	128,382	-0.56(-1.09%)
Jan 27, 2004	51.65	51.66	51.11	51.11	168,207	-0.57(-1.10%)
Jan 26, 2004	51.09	51.69	51.01	51.68	663,287	+0.63(+1.23%)
Jan 23, 2004	51.31	51.46	50.90	51.05	24,132,302	-0.15(-0.29%)
Jan 22, 2004	51.42	51.49	51.09	51.20	71,888	-0.09(-0.17%)
Jan 21, 2004	50.99	51.39	50.73	51.28	131,054	+0.24(+0.46%)
Jan 20, 2004	51.07	51.12	50.77	51.05	251,038	+0.09(+0.17%)
Jan 16, 2004	50.71	50.97	50.68	50.96	84,739	+0.35(+0.70%)
Jan 15, 2004	50.61	50.83	50.22	50.61	92,246	-0.02(-0.05%)
Jan 14, 2004	50.29	50.63	50.20	50.63	47,968	+0.44(+0.88%)
Jan 13, 2004	50.38	50.47	49.84	50.19	216,048	-0.24(-0.48%)
Jan 12, 2004	50.21	50.43	50.06	50.43	120,111	+0.27(+0.53%)
Jan 09, 2004	50.10	50.54	50.06	50.17	378,657	-0.19(-0.37%)
Jan 08, 2004	50.39	50.46	50.39	50.35	171,388	+0.15(+0.30%)
Jan 07, 2004	50.05	50.22	49.81	50.21	115,022	+0.09(+0.17%)
Jan 06, 2004	50.10	50.17	49.84	50.12	347,484	+0.10(+0.20%)
Jan 05, 2004	49.79	50.02	49.68	50.02	524,344	+0.71(+1.43%)

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.