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 29, 2010	50.20	50.56	49.33	49.40	1,143,757	-0.60(-1.19%)
Jan 28, 2010	50.75	50.80	49.68	50.00	1,487,111	-0.62(-1.23%)
Jan 27, 2010	50.29	50.71	49.90	50.62	1,402,507	+0.25(+0.50%)
Jan 26, 2010	50.43	50.92	50.27	50.37	586,124	-0.21(-0.42%)
Jan 25, 2010	50.89	50.89	50.42	50.58	761,488	+0.23(+0.45%)
Jan 22, 2010	51.36	51.44	50.29	50.35	796,966	-1.13(-2.20%)
Jan 21, 2010	52.59	52.65	51.44	51.48	921,781	-0.98(-1.87%)
Jan 20, 2010	52.61	52.64	52.02	52.47	751,872	-0.53(-1.01%)
Jan 19, 2010	52.28	53.02	52.28	53.00	847,439	+0.74(+1.41%)
Jan 15, 2010	52.82	52.26	52.26	52.26	945,653	-0.65(-1.23%)
Jan 14, 2010	52.76	53.02	52.69	52.91	807,926	+0.13(+0.24%)
Jan 13, 2010	52.44	52.91	52.17	52.79	538,222	+0.46(+0.87%)
Jan 12, 2010	52.47	52.59	52.11	52.33	566,627	-0.50(-0.94%)
Jan 11, 2010	53.06	53.06	52.63	52.83	396,239	+0.05(+0.09%)
Jan 08, 2010	52.42	52.80	52.36	52.78	604,974	+0.19(+0.36%)
Jan 07, 2010	52.31	52.65	52.12	52.59	685,917	+0.18(+0.34%)
Jan 06, 2010	52.28	52.50	52.25	52.41	599,128	+0.10(+0.20%)
Jan 05, 2010	52.18	52.34	51.97	52.31	444,934	+0.13(+0.26%)

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.