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 29, 2019	173.16	173.30	172.66	172.82	199,137	-0.63(-0.36%)
Nov 27, 2019	173.02	173.50	172.91	173.44	157,775	+0.81(+0.47%)
Nov 26, 2019	172.45	172.81	172.24	172.64	310,650	+0.37(+0.21%)
Nov 25, 2019	171.25	172.31	171.25	172.27	171,502	+1.53(+0.90%)
Nov 22, 2019	170.78	170.88	170.19	170.74	208,199	+0.38(+0.22%)
Nov 21, 2019	170.85	170.87	169.98	170.37	446,811	-0.52(-0.30%)
Nov 20, 2019	170.95	171.33	169.78	170.88	179,397	-0.37(-0.21%)
Nov 19, 2019	171.64	171.64	170.87	171.25	210,789	-0.03(-0.02%)
Nov 18, 2019	171.02	171.37	170.72	171.28	749,969	+0.09(+0.05%)
Nov 15, 2019	170.74	171.18	170.42	171.18	225,789	+1.27(+0.75%)
Nov 14, 2019	169.50	169.96	169.26	169.92	182,085	+0.19(+0.11%)
Nov 13, 2019	169.13	169.96	168.91	169.73	196,608	+0.08(+0.05%)
Nov 12, 2019	169.55	170.32	169.31	169.65	153,443	+0.26(+0.15%)
Nov 11, 2019	168.87	169.48	168.83	169.38	72,494	-0.25(-0.15%)
Nov 08, 2019	168.97	169.65	168.57	169.64	81,765	+0.43(+0.26%)
Nov 07, 2019	169.52	169.89	168.91	169.20	401,651	+0.56(+0.33%)
Nov 06, 2019	168.60	168.75	168.05	168.64	456,058	-0.06(-0.03%)
Nov 05, 2019	169.01	169.20	168.52	168.70	275,994	-0.17(-0.10%)
Nov 04, 2019	169.18	169.22	168.62	168.87	125,097	+0.66(+0.39%)

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.