Indicators

RUS3K ETF (NY: IWV )

297.71 +0.13 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	228.53	231.81	228.41	231.72	290,218	+3.51(+1.54%)
Jan 30, 2023	229.33	230.77	228.05	228.21	334,662	-3.00(-1.30%)
Jan 27, 2023	229.93	232.51	229.85	231.21	224,675	+0.82(+0.35%)
Jan 26, 2023	229.39	230.51	227.81	230.39	91,923	+2.44(+1.07%)
Jan 25, 2023	225.36	228.17	224.18	227.95	158,422	+0.07(+0.03%)
Jan 24, 2023	227.07	228.49	226.57	227.88	255,445	-0.41(-0.18%)
Jan 23, 2023	226.01	229.30	225.59	228.29	1,458,407	+2.94(+1.30%)
Jan 20, 2023	222.10	225.50	221.35	225.35	400,087	+4.17(+1.88%)
Jan 19, 2023	221.58	222.52	220.41	221.19	319,091	-1.76(-0.79%)
Jan 18, 2023	227.06	227.91	222.95	222.95	278,278	-3.49(-1.54%)
Jan 17, 2023	226.82	227.77	226.14	226.44	430,710	-0.34(-0.15%)
Jan 13, 2023	223.89	227.06	223.89	226.78	284,464	+0.96(+0.43%)
Jan 12, 2023	225.10	226.56	223.09	225.82	216,696	+1.09(+0.49%)
Jan 11, 2023	222.71	224.80	222.56	224.72	151,844	+2.94(+1.33%)
Jan 10, 2023	220.01	221.84	219.27	221.78	217,341	+1.60(+0.73%)
Jan 09, 2023	221.55	223.29	220.07	220.18	301,819	+0.19(+0.09%)
Jan 06, 2023	216.87	220.70	215.39	220.00	296,813	+4.83(+2.24%)
Jan 05, 2023	216.45	216.59	214.93	215.17	307,208	-2.61(-1.20%)
Jan 04, 2023	217.20	218.83	215.91	217.78	154,500	+1.83(+0.85%)

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.