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 31, 2005	52.89	52.98	52.75	52.87	255,873	+0.46(+0.87%)
Jan 28, 2005	52.55	52.60	52.22	52.41	211,213	-0.20(-0.39%)
Jan 27, 2005	52.50	52.74	52.37	52.62	73,924	-0.01(-0.01%)
Jan 26, 2005	52.42	52.63	52.32	52.63	81,050	+0.42(+0.81%)
Jan 25, 2005	52.29	52.52	52.19	52.20	138,052	+0.14(+0.27%)
Jan 24, 2005	52.38	52.48	52.05	52.06	293,027	-0.26(-0.50%)
Jan 21, 2005	52.77	52.77	52.29	52.32	614,046	-0.29(-0.55%)
Jan 20, 2005	52.80	52.90	52.53	52.61	191,873	-0.35(-0.65%)
Jan 19, 2005	53.49	53.49	52.96	52.96	101,789	-0.56(-1.04%)
Jan 18, 2005	52.81	53.51	52.80	53.51	366,315	+0.50(+0.95%)
Jan 14, 2005	52.83	53.01	52.70	53.01	153,829	+0.36(+0.69%)
Jan 13, 2005	52.97	53.08	52.56	52.65	119,093	-0.36(-0.68%)
Jan 12, 2005	52.85	53.03	52.47	53.01	122,147	+0.20(+0.37%)
Jan 11, 2005	53.03	53.05	52.71	52.81	2,139,365	-0.31(-0.59%)
Jan 10, 2005	52.93	53.45	52.93	53.13	126,728	+0.13(+0.25%)
Jan 07, 2005	53.20	53.23	52.76	53.00	408,431	-0.05(-0.09%)
Jan 06, 2005	53.00	53.27	52.91	53.04	123,165	+0.20(+0.39%)
Jan 05, 2005	53.26	53.34	52.84	52.84	269,615	-0.32(-0.61%)
Jan 04, 2005	54.07	54.07	53.03	53.16	174,442	-0.67(-1.24%)

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.