Indicators

RUS3K ETF (NY: IWV )

299.79 -2.77 (-0.92%)

Official Closing 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 30, 2009	49.87	50.23	49.69	50.20	990,716	+0.25(+0.50%)
Nov 27, 2009	49.45	50.37	49.22	49.95	234,223	-0.89(-1.75%)
Nov 25, 2009	50.73	50.91	50.61	50.83	639,430	+0.20(+0.40%)
Nov 24, 2009	50.70	50.72	50.27	50.63	500,262	-0.02(-0.05%)
Nov 23, 2009	50.58	51.03	50.51	50.65	620,989	+0.63(+1.26%)
Nov 20, 2009	49.95	50.14	49.80	50.02	355,795	-0.19(-0.38%)
Nov 19, 2009	50.52	50.57	49.88	50.21	806,421	-0.71(-1.39%)
Nov 18, 2009	51.00	51.03	50.63	50.92	464,004	-0.04(-0.08%)
Nov 17, 2009	50.76	51.00	50.61	50.96	305,103	+0.02(+0.05%)
Nov 16, 2009	50.46	51.15	50.46	50.94	346,587	+0.77(+1.54%)
Nov 13, 2009	49.91	50.32	49.71	50.17	201,514	+0.30(+0.60%)
Nov 12, 2009	50.34	50.60	49.73	49.87	277,173	-0.55(-1.09%)
Nov 11, 2009	50.54	50.72	50.19	50.42	339,042	+0.28(+0.55%)
Nov 10, 2009	50.00	50.30	49.85	50.14	555,807	+0.04(+0.08%)
Nov 09, 2009	49.45	50.13	49.42	50.10	262,646	+1.08(+2.20%)
Nov 06, 2009	48.62	49.20	48.55	49.03	709,083	+0.07(+0.14%)
Nov 05, 2009	48.31	48.96	48.26	48.96	264,503	+1.00(+2.08%)
Nov 04, 2009	48.33	48.66	47.90	47.96	312,709	+0.04(+0.08%)
Nov 03, 2009	47.46	47.97	47.38	47.92	223,279	+0.18(+0.38%)

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.