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, 2007	65.11	65.77	65.00	65.66	955,577	+0.50(+0.77%)
Jan 30, 2007	64.96	65.21	64.86	65.16	223,150	+0.29(+0.45%)
Jan 29, 2007	64.86	65.10	64.71	64.87	512,711	+0.03(+0.05%)
Jan 26, 2007	64.97	65.00	64.54	64.84	734,080	+0.04(+0.06%)
Jan 25, 2007	65.59	65.59	64.77	64.80	768,812	-0.82(-1.25%)
Jan 24, 2007	65.15	65.62	65.08	65.62	671,232	+0.59(+0.91%)
Jan 23, 2007	64.73	65.15	64.70	65.03	146,307	+0.25(+0.39%)
Jan 22, 2007	65.06	65.10	64.61	64.78	310,298	-0.33(-0.51%)
Jan 19, 2007	64.88	65.11	64.79	65.11	100,252	+0.32(+0.50%)
Jan 18, 2007	65.14	65.24	64.73	64.78	945,144	-0.36(-0.56%)
Jan 17, 2007	65.15	65.37	65.06	65.15	241,597	-0.08(-0.12%)
Jan 16, 2007	65.22	65.37	65.08	65.22	741,586	-0.05(-0.07%)
Jan 12, 2007	64.78	65.28	64.74	65.27	104,832	+0.40(+0.62%)
Jan 11, 2007	64.43	64.99	64.41	64.87	361,442	+0.46(+0.72%)
Jan 10, 2007	63.99	64.41	63.68	64.41	422,255	+0.20(+0.32%)
Jan 09, 2007	64.24	64.30	63.86	64.20	172,642	+0.00(+0.00%)
Jan 08, 2007	64.05	64.26	63.77	64.20	176,586	+0.24(+0.37%)
Jan 05, 2007	64.31	64.31	63.87	63.97	303,937	-0.55(-0.85%)
Jan 04, 2007	64.30	64.67	63.98	64.52	561,183	+0.13(+0.21%)

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.