Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RUS3K ETF (NY: IWV )

290.72 +2.85 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 235.84 237.20 234.79 237.13 90,241 +1.72(+0.73%)
Oct 30, 2023 234.39 236.09 233.65 235.41 135,122 +2.54(+1.09%)
Oct 27, 2023 235.00 235.00 232.05 232.87 253,009 -1.18(-0.51%)
Oct 26, 2023 236.02 236.50 233.44 234.05 309,824 -2.53(-1.07%)
Oct 25, 2023 239.02 239.06 236.27 236.58 142,704 -3.49(-1.45%)
Oct 24, 2023 239.68 240.91 238.57 240.07 204,816 +1.81(+0.76%)
Oct 23, 2023 238.00 240.68 236.94 238.26 158,685 -0.65(-0.27%)
Oct 20, 2023 241.74 241.88 238.90 238.91 263,948 -3.01(-1.24%)
Oct 19, 2023 244.72 245.54 241.59 241.92 193,861 -2.39(-0.98%)
Oct 18, 2023 246.86 247.10 243.69 244.31 343,866 -3.56(-1.44%)
Oct 17, 2023 245.63 249.04 245.63 247.87 74,676 +0.27(+0.11%)
Oct 16, 2023 246.08 248.10 245.98 247.60 228,233 +2.72(+1.11%)
Oct 13, 2023 246.92 247.49 244.00 244.88 127,596 -1.34(-0.55%)
Oct 12, 2023 248.59 248.59 244.83 246.22 93,784 -1.96(-0.79%)
Oct 11, 2023 247.89 248.38 246.40 248.18 95,526 +0.92(+0.37%)
Oct 10, 2023 246.00 248.71 245.96 247.25 178,398 +1.49(+0.61%)
Oct 09, 2023 242.96 245.98 242.72 245.76 90,762 +1.57(+0.64%)
Oct 06, 2023 239.80 245.11 239.25 244.19 158,571 +2.87(+1.19%)
Oct 05, 2023 240.98 241.73 239.37 241.32 108,396 -0.07(-0.03%)
Oct 04, 2023 239.88 241.79 238.98 241.39 220,656 +1.71(+0.71%)
Oct 03, 2023 241.75 242.62 239.01 239.68 139,824 -3.56(-1.46%)
Oct 02, 2023 243.37 244.05 241.69 243.24 206,384 -0.26(-0.11%)
Sep 29, 2023 246.18 246.18 242.87 243.50 119,075 -0.81(-0.33%)
Sep 28, 2023 242.47 245.27 242.15 244.30 92,650 +1.54(+0.63%)
Sep 27, 2023 243.09 243.48 240.59 242.76 141,845 +0.42(+0.17%)
Sep 26, 2023 244.28 244.69 241.96 242.34 191,721 -3.57(-1.45%)
Sep 25, 2023 244.17 245.91 244.71 245.91 157,238 +0.99(+0.40%)
Sep 22, 2023 246.19 246.86 244.75 244.92 98,312 -0.56(-0.23%)
Sep 21, 2023 247.85 248.00 245.42 245.48 172,760 -4.19(-1.68%)
Sep 20, 2023 252.72 252.91 249.57 249.66 138,354 -2.26(-0.90%)
Sep 19, 2023 252.05 252.24 250.44 251.92 132,788 -0.52(-0.21%)
Sep 18, 2023 252.18 253.25 252.01 252.44 91,792 +0.08(+0.03%)
Sep 15, 2023 254.74 254.74 252.29 252.37 298,006 -3.18(-1.24%)
Sep 14, 2023 254.81 255.87 254.00 255.54 110,644 +2.41(+0.95%)
Sep 13, 2023 253.35 253.95 252.59 253.14 309,405 -0.10(-0.04%)
Sep 12, 2023 253.67 254.69 253.03 253.24 207,552 -1.34(-0.52%)
Sep 11, 2023 254.34 254.74 253.61 254.57 229,410 +1.64(+0.65%)
Sep 08, 2023 252.78 253.72 252.44 252.93 86,667 +0.30(+0.12%)
Sep 07, 2023 251.57 252.94 251.38 252.63 111,578 -0.85(-0.34%)
Sep 06, 2023 254.53 254.84 252.14 253.48 112,197 -1.61(-0.63%)
Sep 05, 2023 256.25 256.26 255.02 255.10 108,271 -1.49(-0.58%)
Sep 01, 2023 257.32 257.78 255.81 256.59 131,634 +0.93(+0.36%)
Aug 31, 2023 256.31 257.17 255.66 255.66 176,939 -0.29(-0.11%)
Aug 30, 2023 254.96 256.34 254.73 255.95 58,575 +1.07(+0.42%)
Aug 29, 2023 251.06 255.03 250.96 254.88 92,097 +3.63(+1.45%)
Aug 28, 2023 250.96 251.59 250.26 251.25 90,365 +1.59(+0.64%)
Aug 25, 2023 248.78 250.40 246.85 249.66 135,722 +1.79(+0.72%)
Aug 24, 2023 252.11 252.50 247.86 247.86 101,333 -3.58(-1.42%)
Aug 23, 2023 249.17 251.74 249.15 251.45 90,854 +2.90(+1.17%)
Aug 22, 2023 250.24 250.37 248.33 248.55 154,690 -0.69(-0.28%)
Aug 21, 2023 248.31 249.74 247.18 249.24 108,133 +1.35(+0.54%)
Aug 18, 2023 245.78 248.34 245.69 247.89 83,693 +0.29(+0.12%)
Aug 17, 2023 250.50 250.65 247.37 247.61 86,152 -2.19(-0.88%)
Aug 16, 2023 251.36 252.30 249.66 249.79 129,009 -1.88(-0.75%)
Aug 15, 2023 253.47 253.61 251.33 251.67 81,471 -2.89(-1.14%)
Aug 14, 2023 252.76 254.56 252.57 254.56 53,762 +1.27(+0.50%)
Aug 11, 2023 252.42 253.98 252.15 253.30 88,244 -0.18(-0.07%)
Aug 10, 2023 254.96 256.76 252.88 253.47 77,628 -0.06(-0.02%)
Aug 09, 2023 255.69 255.69 253.17 253.53 171,749 -1.79(-0.70%)
Aug 08, 2023 254.70 255.50 253.26 255.32 88,184 -1.15(-0.45%)
Aug 07, 2023 255.47 256.60 255.02 256.47 198,885 +1.89(+0.74%)
Aug 04, 2023 256.81 257.89 254.34 254.58 81,151 -1.05(-0.41%)
Aug 03, 2023 255.17 256.68 254.76 255.63 112,271 -0.77(-0.30%)
Aug 02, 2023 258.01 258.20 255.97 256.40 144,028 -3.70(-1.42%)
Aug 01, 2023 260.04 260.35 259.47 260.11 53,770 -0.71(-0.27%)
Jul 31, 2023 260.51 261.00 259.93 260.82 93,947 +0.76(+0.29%)
Jul 28, 2023 259.49 260.50 259.06 260.06 90,062 +2.63(+1.02%)
Jul 27, 2023 261.47 261.52 256.86 257.42 140,084 -1.91(-0.74%)
Jul 26, 2023 258.62 260.11 258.29 259.33 103,343 +0.24(+0.09%)
Jul 25, 2023 258.39 259.95 258.39 259.10 53,902 +0.60(+0.23%)
Jul 24, 2023 258.08 258.94 257.71 258.49 83,724 +0.87(+0.34%)
Jul 21, 2023 258.71 258.71 257.57 257.62 84,577 -0.03(-0.01%)
Jul 20, 2023 258.83 259.28 257.30 257.65 85,537 -1.91(-0.74%)
Jul 19, 2023 259.44 260.19 259.00 259.56 106,016 +0.75(+0.29%)
Jul 18, 2023 256.68 259.24 256.51 258.81 130,635 +1.90(+0.74%)
Jul 17, 2023 255.69 257.48 255.69 256.91 136,956 +1.15(+0.45%)
Jul 14, 2023 256.53 256.85 255.37 255.76 206,723 -0.40(-0.15%)
Jul 13, 2023 255.32 256.63 255.19 256.16 364,047 +2.11(+0.83%)
Jul 12, 2023 254.20 254.82 253.41 254.05 158,384 +2.02(+0.80%)
Jul 11, 2023 250.59 252.37 250.35 252.03 59,001 +1.92(+0.77%)
Jul 10, 2023 248.72 250.12 248.72 250.11 81,482 +0.93(+0.37%)
Jul 07, 2023 248.97 251.39 248.97 249.18 74,494 -0.14(-0.06%)
Jul 06, 2023 249.35 249.56 247.78 249.32 112,601 -2.35(-0.94%)
Jul 05, 2023 251.03 251.99 251.03 251.67 190,377 -0.53(-0.21%)
Jul 03, 2023 251.77 252.31 251.48 252.21 36,537 +0.38(+0.15%)
Jun 30, 2023 250.88 252.31 250.75 251.83 141,189 +2.70(+1.08%)
Jun 29, 2023 247.99 249.14 247.88 249.13 97,269 +1.19(+0.48%)
Jun 28, 2023 246.92 248.47 246.68 247.94 114,582 +0.37(+0.15%)
Jun 27, 2023 245.33 248.00 245.31 247.58 85,461 +2.92(+1.19%)
Jun 26, 2023 245.33 246.54 244.62 244.66 420,380 -0.80(-0.33%)
Jun 23, 2023 245.48 246.57 245.34 245.46 181,039 -2.07(-0.84%)
Jun 22, 2023 246.21 247.65 246.04 247.53 164,050 +0.60(+0.24%)
Jun 21, 2023 247.54 248.07 246.60 246.92 76,962 -1.39(-0.56%)
Jun 20, 2023 248.45 248.83 247.06 248.31 149,077 -1.28(-0.51%)
Jun 16, 2023 251.73 251.73 249.38 249.59 181,737 -0.89(-0.36%)
Jun 15, 2023 246.79 251.11 246.79 250.48 77,975 +17.27(+7.41%)
May 08, 2023 233.47 233.51 232.68 233.20 90,903 +0.04(+0.02%)
May 05, 2023 231.08 233.72 231.08 233.16 45,926 +4.45(+1.95%)
May 04, 2023 229.79 229.94 227.99 228.71 129,739 -1.82(-0.79%)
May 03, 2023 231.95 233.57 230.36 230.53 43,512 -1.38(-0.60%)
May 02, 2023 234.36 234.36 230.16 231.91 256,598 -2.78(-1.19%)
May 01, 2023 234.59 235.80 234.58 234.69 50,253 -0.15(-0.06%)
Apr 28, 2023 232.30 234.84 232.30 234.84 52,286 +1.90(+0.82%)
Apr 27, 2023 230.08 233.05 229.83 232.94 89,424 +4.40(+1.93%)
Apr 26, 2023 230.17 230.58 228.22 228.53 113,575 -1.07(-0.46%)
Apr 25, 2023 232.22 232.51 229.51 229.60 91,144 -3.87(-1.66%)
Apr 24, 2023 233.10 233.88 232.41 233.47 58,113 +0.03(+0.01%)
Apr 21, 2023 233.37 233.59 232.29 233.44 60,147 +0.25(+0.11%)
Apr 20, 2023 232.75 234.27 232.45 233.19 67,731 -1.37(-0.58%)
Apr 19, 2023 233.40 235.00 233.40 234.56 177,957 -0.11(-0.05%)
Apr 18, 2023 235.31 235.44 233.87 234.67 115,770 +0.26(+0.11%)
Apr 17, 2023 233.29 234.45 232.89 234.42 229,688 +0.91(+0.39%)
Apr 14, 2023 233.86 235.05 232.08 233.51 574,801 -0.62(-0.27%)
Apr 13, 2023 231.80 234.33 231.62 234.13 86,774 +3.04(+1.32%)
Apr 12, 2023 233.41 233.70 230.88 231.09 65,363 -1.10(-0.47%)
Apr 11, 2023 232.04 232.95 231.86 232.19 138,788 +0.26(+0.11%)
Apr 10, 2023 230.04 231.93 229.66 231.93 396,566 +0.54(+0.23%)
Apr 06, 2023 230.06 231.50 229.57 231.39 81,009 +0.83(+0.36%)
Apr 05, 2023 230.80 231.14 229.63 230.56 66,029 -0.96(-0.41%)
Apr 04, 2023 233.35 233.41 230.74 231.51 73,062 -1.50(-0.64%)
Apr 03, 2023 232.10 233.42 231.56 233.01 328,012 +0.69(+0.30%)
Mar 31, 2023 229.72 232.50 229.72 232.32 114,230 +3.43(+1.50%)
Mar 30, 2023 229.17 229.52 227.94 228.90 66,498 +1.14(+0.50%)
Mar 29, 2023 226.74 227.75 226.25 227.75 137,206 +3.23(+1.44%)
Mar 28, 2023 224.32 224.89 223.42 224.53 77,533 -0.38(-0.17%)
Mar 27, 2023 225.73 226.06 224.33 224.90 149,117 +0.63(+0.28%)
Mar 24, 2023 221.79 224.27 220.90 224.27 124,760 +1.19(+0.54%)
Mar 23, 2023 224.27 226.32 221.38 223.08 97,501 +0.62(+0.28%)
Mar 22, 2023 226.47 228.37 222.37 222.45 87,974 -4.05(-1.79%)
Mar 21, 2023 225.37 226.89 224.88 226.50 156,931 +3.18(+1.42%)
Mar 20, 2023 221.92 223.75 221.44 223.33 586,103 +2.06(+0.93%)
Mar 17, 2023 223.93 223.93 220.46 221.27 105,291 -2.84(-1.27%)
Mar 16, 2023 218.77 224.37 218.72 224.12 304,943 +3.72(+1.69%)
Mar 15, 2023 218.88 220.40 217.31 220.40 270,537 -1.66(-0.75%)
Mar 14, 2023 221.90 223.22 219.47 222.06 348,411 +3.75(+1.72%)
Mar 13, 2023 216.36 221.05 215.77 218.31 201,239 -0.72(-0.33%)
Mar 10, 2023 222.59 223.24 218.15 219.03 249,879 -3.86(-1.73%)
Mar 09, 2023 227.78 228.55 222.37 222.90 100,607 -4.46(-1.96%)
Mar 08, 2023 227.10 227.87 226.10 227.35 79,381 +0.31(+0.14%)
Mar 07, 2023 230.35 230.48 226.83 227.04 550,631 -3.45(-1.50%)
Mar 06, 2023 231.28 232.38 230.20 230.49 106,215 -0.33(-0.14%)
Mar 03, 2023 228.12 230.93 227.82 230.81 112,968 +3.72(+1.64%)
Mar 02, 2023 224.24 227.62 223.98 227.09 178,095 +1.54(+0.68%)
Mar 01, 2023 226.18 226.51 224.72 225.55 103,064 -0.54(-0.24%)
Feb 28, 2023 226.89 227.91 226.09 226.09 46,635 -0.81(-0.36%)
Feb 27, 2023 228.00 229.01 226.46 226.90 181,004 +0.69(+0.30%)
Feb 24, 2023 225.90 226.56 224.69 226.21 123,743 -2.40(-1.05%)
Feb 23, 2023 229.13 229.45 226.17 228.61 88,800 +1.16(+0.51%)
Feb 22, 2023 227.79 228.91 226.67 227.45 148,846 -0.13(-0.06%)
Feb 21, 2023 230.00 230.60 227.53 227.58 111,341 -4.97(-2.14%)
Feb 17, 2023 231.96 232.64 230.75 232.55 91,936 -0.56(-0.24%)
Feb 16, 2023 233.69 235.83 233.11 233.11 75,627 -3.19(-1.35%)
Feb 15, 2023 234.01 236.30 233.41 236.30 153,715 +1.14(+0.48%)
Feb 14, 2023 234.48 236.50 232.76 235.16 117,617 +0.06(+0.03%)
Feb 13, 2023 233.02 235.10 232.35 235.10 143,466 +2.79(+1.20%)
Feb 10, 2023 231.43 232.58 230.81 232.31 86,652 +0.31(+0.14%)
Feb 09, 2023 235.94 236.31 231.45 231.99 78,743 -2.18(-0.93%)
Feb 08, 2023 235.60 236.41 233.82 234.17 125,261 -2.61(-1.10%)
Feb 07, 2023 233.63 237.45 232.62 236.78 81,072 +2.80(+1.20%)
Feb 06, 2023 234.07 234.62 233.05 233.98 86,201 -1.57(-0.67%)
Feb 03, 2023 235.00 238.23 234.88 235.55 221,870 -2.58(-1.08%)
Feb 02, 2023 237.10 239.00 235.99 238.13 352,295 +3.63(+1.55%)
Feb 01, 2023 231.06 236.10 229.64 234.50 350,038 +2.78(+1.20%)
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%)
Jan 03, 2023 218.28 219.21 214.43 215.96 843,173 -1.03(-0.48%)
Dec 30, 2022 215.81 217.00 214.75 216.99 703,487 -0.44(-0.20%)
Dec 29, 2022 215.28 217.95 214.98 217.43 489,130 +3.86(+1.81%)
Dec 28, 2022 216.22 217.15 213.42 213.56 339,833 -2.66(-1.23%)
Dec 27, 2022 217.12 217.24 215.30 216.22 436,176 -0.85(-0.39%)
Dec 23, 2022 215.53 217.16 214.41 217.07 369,806 +1.18(+0.55%)
Dec 22, 2022 217.07 217.07 212.58 215.89 327,959 -3.19(-1.46%)
Dec 21, 2022 217.43 219.67 217.19 219.08 235,598 +3.37(+1.56%)
Dec 20, 2022 214.90 216.73 214.20 215.71 278,768 +0.28(+0.13%)
Dec 19, 2022 217.74 217.74 214.49 215.42 703,144 -2.07(-0.95%)
Dec 16, 2022 218.43 219.17 216.10 217.50 638,082 -2.43(-1.10%)
Dec 15, 2022 222.81 222.95 219.15 219.93 325,125 -5.71(-2.53%)
Dec 14, 2022 226.81 228.93 223.97 225.64 267,856 -1.25(-0.55%)
Dec 13, 2022 231.39 231.67 225.38 226.89 1,298,339 +1.70(+0.76%)
Dec 12, 2022 222.60 225.19 222.06 225.19 221,242 +3.18(+1.43%)
Dec 09, 2022 223.18 224.32 221.91 222.00 169,658 -1.77(-0.79%)
Dec 08, 2022 223.09 224.41 222.18 223.78 257,111 +1.90(+0.86%)
Dec 07, 2022 221.54 223.32 221.50 221.88 224,366 -0.43(-0.19%)
Dec 06, 2022 225.50 225.56 221.09 222.31 209,229 -3.39(-1.50%)
Dec 05, 2022 228.43 228.87 224.93 225.69 451,462 -4.49(-1.95%)
Dec 02, 2022 227.46 230.76 227.46 230.19 300,256 -0.26(-0.11%)
Dec 01, 2022 231.06 231.79 229.01 230.45 267,569 +0.08(+0.03%)
Nov 30, 2022 223.48 230.38 222.47 230.37 259,888 +6.82(+3.05%)
Nov 29, 2022 224.06 224.69 222.67 223.55 129,077 -0.26(-0.12%)
Nov 28, 2022 225.85 226.62 223.30 223.82 362,318 -3.54(-1.56%)
Nov 25, 2022 227.15 227.78 227.00 227.36 70,236 -0.06(-0.03%)
Nov 23, 2022 226.06 227.73 225.93 227.42 119,724 +1.35(+0.60%)
Nov 22, 2022 223.91 226.13 223.30 226.07 202,946 +3.07(+1.38%)
Nov 21, 2022 222.93 223.69 222.03 222.99 193,506 -1.07(-0.48%)
Nov 18, 2022 225.07 225.07 222.46 224.06 176,766 +1.00(+0.45%)
Nov 17, 2022 221.12 223.25 220.66 223.06 127,556 -0.84(-0.38%)
Nov 16, 2022 225.03 225.10 223.54 223.90 327,661 -2.14(-0.95%)
Nov 15, 2022 227.65 228.06 224.01 226.05 274,037 +2.16(+0.97%)
Nov 14, 2022 225.14 226.81 223.80 223.88 245,730 -2.20(-0.97%)
Nov 11, 2022 224.26 226.49 223.53 226.09 486,304 +2.40(+1.07%)
Nov 10, 2022 219.55 223.84 218.63 223.69 336,498 +12.05(+5.69%)
Nov 09, 2022 214.96 215.51 211.34 211.64 206,209 -4.63(-2.14%)
Nov 08, 2022 215.57 218.16 213.95 216.27 275,096 +1.10(+0.51%)
Nov 07, 2022 214.07 215.44 212.87 215.17 351,085 +1.92(+0.90%)
Nov 04, 2022 214.01 214.70 209.68 213.26 219,395 +2.70(+1.28%)
Nov 03, 2022 210.45 212.32 209.01 210.56 276,766 -2.08(-0.98%)
Nov 02, 2022 217.91 220.42 212.64 212.64 136,179 -5.79(-2.65%)
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.