Indicators

RUS3K ETF (NY: IWV )

299.79 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	39.78	40.43	39.67	40.36	689,084	+0.35(+0.86%)
Nov 26, 2008	37.83	40.01	37.72	40.01	3,155,219	+1.44(+3.73%)
Nov 25, 2008	39.05	39.11	37.47	38.57	2,662,874	+0.45(+1.18%)
Nov 24, 2008	36.47	38.80	36.18	38.13	4,433,914	+2.15(+5.96%)
Nov 21, 2008	34.65	35.98	33.20	35.98	3,416,335	+1.94(+5.70%)
Nov 20, 2008	35.96	36.82	33.61	34.04	5,997,295	-2.36(-6.48%)
Nov 19, 2008	38.64	38.92	36.26	36.40	2,381,783	-2.36(-6.08%)
Nov 18, 2008	38.20	39.08	37.25	38.75	3,289,236	+0.49(+1.27%)
Nov 17, 2008	38.64	39.74	38.27	38.27	1,874,381	-0.99(-2.52%)
Nov 14, 2008	40.20	41.32	39.23	39.26	3,297,266	-2.00(-4.86%)
Nov 13, 2008	38.61	41.26	36.88	41.26	1,993,239	+2.72(+7.06%)
Nov 12, 2008	39.73	40.56	38.38	38.54	1,354,413	-2.02(-4.98%)
Nov 11, 2008	40.87	41.43	39.95	40.56	934,968	-0.81(-1.96%)
Nov 10, 2008	42.88	43.09	40.95	41.37	1,126,638	-0.79(-1.88%)
Nov 07, 2008	41.31	42.17	41.06	42.17	1,156,394	+1.14(+2.77%)
Nov 06, 2008	42.57	43.00	40.77	41.03	2,051,073	-2.05(-4.77%)
Nov 05, 2008	44.76	45.30	42.91	43.08	793,471	-2.22(-4.89%)
Nov 04, 2008	44.90	45.54	44.41	45.30	2,126,758	+1.43(+3.26%)

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.