Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	298.56	298.80	297.26	297.71	66,483	+0.13(+0.04%)
May 09, 2024	295.95	297.58	295.43	297.58	99,571	+1.81(+0.61%)
May 08, 2024	294.81	295.97	294.69	295.77	32,952	-0.21(-0.07%)
May 07, 2024	296.05	296.73	295.62	295.98	174,328	+0.36(+0.12%)
May 06, 2024	294.00	295.65	293.87	295.62	222,131	+3.29(+1.13%)
May 03, 2024	292.84	293.50	291.15	292.33	57,860	+3.56(+1.23%)
May 02, 2024	288.33	289.46	286.02	288.77	96,595	+2.28(+0.80%)
May 01, 2024	286.76	290.75	285.89	286.49	75,026	-0.46(-0.16%)
Apr 30, 2024	290.84	291.21	286.91	286.95	77,903	-4.81(-1.65%)
Apr 29, 2024	291.52	291.96	290.31	291.76	110,371	+1.04(+0.36%)
Apr 26, 2024	289.72	291.41	289.17	290.72	103,406	+2.85(+0.99%)
Apr 25, 2024	285.39	288.35	284.60	287.87	52,842	-1.33(-0.46%)
Apr 24, 2024	289.98	290.26	287.89	289.20	110,385	+0.09(+0.03%)
Apr 23, 2024	286.97	289.68	286.70	289.11	100,782	+3.39(+1.19%)
Apr 22, 2024	284.69	287.27	283.41	285.72	131,740	+2.56(+0.90%)
Apr 19, 2024	285.07	285.78	282.38	283.16	123,506	-2.07(-0.73%)
Apr 18, 2024	286.37	287.87	284.82	285.23	102,333	-0.22(-0.08%)
Apr 17, 2024	289.08	289.08	285.17	285.45	132,281	-2.17(-0.75%)
Apr 16, 2024	288.26	289.12	286.84	287.62	148,810	-0.70(-0.24%)
Apr 15, 2024	294.54	294.54	287.73	288.32	170,569	-3.63(-1.24%)
Apr 12, 2024	294.31	294.89	291.12	291.95	175,165	-4.38(-1.48%)
Apr 11, 2024	294.99	297.05	293.13	296.33	90,871	+2.18(+0.74%)
Apr 10, 2024	293.61	295.47	293.08	294.15	271,127	-3.45(-1.16%)
Apr 09, 2024	297.94	298.24	294.87	297.60	203,584	+0.53(+0.18%)
Apr 08, 2024	297.32	297.84	296.83	297.07	51,707	+0.28(+0.09%)
Apr 05, 2024	294.45	297.93	294.43	296.79	62,513	+3.05(+1.04%)
Apr 04, 2024	299.60	300.00	293.68	293.74	115,174	-3.69(-1.24%)
Apr 03, 2024	296.06	298.19	296.06	297.43	126,719	+0.60(+0.20%)
Apr 02, 2024	296.56	296.92	295.69	296.83	94,267	-2.29(-0.77%)
Apr 01, 2024	300.49	300.49	298.50	299.12	104,155	-0.96(-0.32%)
Mar 28, 2024	299.81	300.72	299.78	300.08	208,914	+0.18(+0.06%)
Mar 27, 2024	298.82	299.90	297.75	299.90	223,683	+2.95(+0.99%)
Mar 26, 2024	298.65	298.66	296.91	296.95	141,601	-0.56(-0.19%)
Mar 25, 2024	297.67	298.26	297.51	297.51	103,259	-0.87(-0.29%)
Mar 22, 2024	298.83	299.20	298.11	298.38	410,779	-0.78(-0.26%)
Mar 21, 2024	299.56	300.18	299.07	299.16	104,575	+1.32(+0.44%)
Mar 20, 2024	294.80	298.08	294.61	297.84	125,328	+2.86(+0.97%)
Mar 19, 2024	292.53	295.04	292.31	294.98	182,132	+1.73(+0.59%)
Mar 18, 2024	293.99	294.54	293.04	293.25	179,250	+1.65(+0.56%)
Mar 15, 2024	291.40	292.81	291.02	291.60	221,509	-1.98(-0.67%)
Mar 14, 2024	295.32	295.32	291.83	293.58	228,312	-1.17(-0.40%)
Mar 13, 2024	294.88	295.39	293.83	294.75	366,374	-0.07(-0.02%)
Mar 12, 2024	293.10	295.21	291.73	294.82	120,523	+2.81(+0.96%)
Mar 11, 2024	291.99	292.44	290.74	292.00	92,466	-0.50(-0.17%)
Mar 08, 2024	294.82	296.21	292.16	292.50	97,196	-1.81(-0.62%)
Mar 07, 2024	293.15	294.76	292.78	294.32	158,101	+2.80(+0.96%)
Mar 06, 2024	291.91	292.59	290.69	291.51	87,756	+1.88(+0.65%)
Mar 05, 2024	291.39	291.71	288.51	289.63	359,182	-3.18(-1.09%)
Mar 04, 2024	292.61	293.83	292.61	292.81	120,200	-0.26(-0.09%)
Mar 01, 2024	291.13	293.20	290.61	293.07	281,610	+2.42(+0.83%)
Feb 29, 2024	290.57	291.23	288.82	290.65	217,739	+1.52(+0.52%)
Feb 28, 2024	288.65	289.70	288.61	289.13	288,376	-0.55(-0.19%)
Feb 27, 2024	289.50	289.86	288.74	289.68	212,162	+0.74(+0.26%)
Feb 26, 2024	289.89	290.27	288.91	288.94	111,482	-0.83(-0.29%)
Feb 23, 2024	290.54	290.84	289.29	289.77	136,304	+0.28(+0.10%)
Feb 22, 2024	287.38	290.02	287.08	289.49	98,378	+5.41(+1.90%)
Feb 21, 2024	283.02	284.08	282.03	284.08	108,899	+0.17(+0.06%)
Feb 20, 2024	284.33	284.82	282.63	283.91	196,107	-1.90(-0.66%)
Feb 16, 2024	286.78	287.72	285.55	285.81	1,252,753	-1.58(-0.55%)
Feb 15, 2024	285.58	287.40	285.33	287.38	208,497	+2.28(+0.80%)
Feb 14, 2024	283.65	285.25	282.54	285.10	179,779	+3.05(+1.08%)
Feb 13, 2024	282.13	283.15	280.06	282.05	163,899	-4.44(-1.55%)
Feb 12, 2024	286.15	287.84	286.09	286.49	109,387	+0.09(+0.03%)
Feb 09, 2024	285.01	286.48	284.70	286.40	139,534	+1.94(+0.68%)
Feb 08, 2024	283.98	284.55	283.60	284.46	72,795	+0.53(+0.19%)
Feb 07, 2024	282.71	284.17	282.22	283.93	486,447	+2.40(+0.85%)
Feb 06, 2024	281.22	281.60	280.46	281.53	82,143	+1.01(+0.36%)
Feb 05, 2024	281.42	281.42	279.10	280.52	95,763	-1.35(-0.48%)
Feb 02, 2024	279.46	282.83	279.05	281.87	134,723	+2.56(+0.92%)
Feb 01, 2024	277.03	279.35	276.05	279.31	126,122	+3.58(+1.30%)
Jan 31, 2024	279.11	279.68	275.72	275.72	276,636	-4.96(-1.77%)
Jan 30, 2024	280.74	280.93	280.16	280.68	219,591	-0.31(-0.11%)
Jan 29, 2024	278.81	280.99	278.46	280.99	151,091	+2.52(+0.91%)
Jan 26, 2024	278.35	279.38	278.04	278.47	101,104	-0.30(-0.11%)
Jan 25, 2024	278.57	278.94	277.30	278.77	125,814	+1.53(+0.55%)
Jan 24, 2024	278.88	279.30	276.98	277.24	208,762	-0.05(-0.02%)
Jan 23, 2024	277.03	277.36	276.17	277.29	159,828	+0.51(+0.18%)
Jan 22, 2024	276.50	277.61	276.07	276.78	781,676	+1.26(+0.46%)
Jan 19, 2024	273.21	275.73	272.35	275.52	186,412	+3.29(+1.21%)
Jan 18, 2024	271.20	272.47	269.89	272.23	889,117	+2.24(+0.83%)
Jan 17, 2024	269.65	270.15	268.52	269.99	672,860	-1.58(-0.58%)
Jan 16, 2024	271.64	272.48	270.44	271.56	259,042	-1.20(-0.44%)
Jan 12, 2024	273.38	274.19	271.95	272.76	281,994	+0.21(+0.08%)
Jan 11, 2024	273.22	273.56	270.25	272.55	333,405	-0.27(-0.10%)
Jan 10, 2024	271.72	273.37	271.25	272.82	179,218	+1.43(+0.53%)
Jan 09, 2024	270.23	272.06	270.02	271.39	1,306,595	-0.74(-0.27%)
Jan 08, 2024	268.25	272.14	268.25	272.13	306,950	+3.88(+1.45%)
Jan 05, 2024	267.70	269.57	267.35	268.25	1,096,249	+0.57(+0.21%)
Jan 04, 2024	268.13	269.84	267.67	267.68	1,083,226	-0.73(-0.27%)
Jan 03, 2024	269.78	270.02	268.23	268.41	880,860	-2.90(-1.07%)
Jan 02, 2024	270.96	272.03	270.08	271.31	180,172	-1.74(-0.64%)
Dec 29, 2023	274.03	274.32	272.05	273.05	290,197	-1.07(-0.39%)
Dec 28, 2023	273.95	274.63	273.95	274.12	125,371	-0.06(-0.02%)
Dec 27, 2023	273.56	274.29	273.18	274.18	178,938	+0.63(+0.23%)
Dec 26, 2023	272.42	274.03	272.30	273.55	99,794	+1.28(+0.47%)
Dec 22, 2023	272.27	273.20	271.08	272.27	186,219	+0.69(+0.25%)
Dec 21, 2023	270.64	271.64	269.26	271.58	664,202	+2.91(+1.08%)
Dec 20, 2023	272.06	273.41	268.56	268.67	190,778	-4.04(-1.48%)
Dec 19, 2023	271.10	272.81	271.10	272.71	424,004	+2.02(+0.75%)
Dec 18, 2023	270.40	271.21	270.19	270.69	123,647	+1.56(+0.58%)
Dec 15, 2023	269.76	270.25	268.81	269.13	531,658	-1.06(-0.39%)
Dec 14, 2023	269.83	270.88	268.31	270.20	205,210	+1.72(+0.64%)
Dec 13, 2023	264.43	268.52	264.10	268.48	130,569	+4.13(+1.56%)
Dec 12, 2023	262.85	264.36	262.35	264.34	443,208	+1.12(+0.43%)
Dec 11, 2023	261.95	263.26	261.84	263.22	222,536	+1.10(+0.42%)
Dec 08, 2023	260.50	262.51	260.50	262.12	124,058	+1.10(+0.42%)
Dec 07, 2023	259.96	261.21	259.86	261.02	289,956	+1.98(+0.76%)
Dec 06, 2023	261.02	261.34	258.83	259.04	132,167	-1.00(-0.39%)
Dec 05, 2023	259.61	260.57	259.26	260.04	94,212	-0.37(-0.14%)
Dec 04, 2023	259.45	260.59	259.03	260.41	120,147	-0.95(-0.36%)
Dec 01, 2023	258.82	261.54	258.59	261.36	204,024	+2.10(+0.81%)
Nov 30, 2023	258.81	259.42	257.62	259.27	147,993	+1.05(+0.41%)
Nov 29, 2023	259.36	260.26	258.00	258.21	124,863	+0.30(+0.12%)
Nov 28, 2023	257.45	258.85	257.18	257.92	220,086	+0.09(+0.03%)
Nov 27, 2023	257.91	258.37	257.51	257.83	432,336	-0.44(-0.17%)
Nov 24, 2023	257.87	258.35	257.87	258.26	55,809	+0.17(+0.07%)
Nov 22, 2023	257.56	258.72	257.41	258.09	147,480	+1.15(+0.45%)
Nov 21, 2023	256.96	257.13	256.25	256.94	125,624	-0.63(-0.24%)
Nov 20, 2023	255.39	258.10	255.39	257.57	246,423	+1.96(+0.77%)
Nov 17, 2023	255.30	255.98	254.85	255.61	137,789	+0.58(+0.23%)
Nov 16, 2023	254.71	255.35	253.95	255.03	309,717	-0.05(-0.02%)
Nov 15, 2023	255.40	256.42	254.78	255.08	376,943	+0.39(+0.15%)
Nov 14, 2023	252.61	255.29	252.61	254.70	144,866	+5.64(+2.27%)
Nov 13, 2023	248.36	249.47	247.97	249.05	137,863	-0.13(-0.05%)
Nov 10, 2023	246.39	249.33	245.78	249.18	141,222	+3.65(+1.49%)
Nov 09, 2023	248.18	248.18	245.31	245.53	114,519	-2.16(-0.87%)
Nov 08, 2023	248.11	248.25	246.51	247.69	86,613	+0.08(+0.03%)
Nov 07, 2023	246.79	248.04	246.23	247.61	91,235	+0.65(+0.26%)
Nov 06, 2023	247.41	247.59	245.88	246.97	159,917	+0.14(+0.06%)
Nov 03, 2023	245.50	247.76	245.50	246.83	135,477	+2.66(+1.09%)
Nov 02, 2023	241.75	244.20	241.75	244.16	111,697	+4.74(+1.98%)

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.

RUS3K ETF (NY: IWV )

Historical Prices

Sections

Services

Contact Information

Follow Us