Indicators

RUS3K ETF (NY: IWV )

299.79 -2.77 (-0.92%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	64.58	64.82	64.33	64.48	895,622	-0.24(-0.38%)
Dec 28, 2006	64.82	64.84	64.61	64.72	462,888	-0.14(-0.22%)
Dec 27, 2006	64.64	64.86	64.45	64.86	408,176	+0.46(+0.71%)
Dec 26, 2006	64.04	64.41	64.03	64.41	837,347	+0.43(+0.68%)
Dec 22, 2006	64.34	64.34	63.94	63.98	235,261	-0.31(-0.49%)
Dec 21, 2006	64.60	64.72	64.20	64.29	243,150	-0.25(-0.39%)
Dec 20, 2006	64.66	64.81	64.54	64.54	409,958	-0.34(-0.52%)
Dec 19, 2006	64.54	65.04	64.38	64.88	92,755	+0.15(+0.23%)
Dec 18, 2006	65.11	65.25	64.67	64.73	343,158	-0.31(-0.48%)
Dec 15, 2006	65.17	65.23	64.98	65.04	203,070	+0.09(+0.13%)
Dec 14, 2006	64.50	65.07	64.50	64.96	884,170	+0.49(+0.76%)
Dec 13, 2006	64.69	64.71	64.38	64.47	143,905	+0.10(+0.16%)
Dec 12, 2006	64.49	64.53	64.09	64.37	398,506	-0.18(-0.28%)
Dec 11, 2006	64.37	64.64	64.35	64.55	514,037	+0.15(+0.23%)
Dec 08, 2006	64.19	64.56	64.13	64.40	473,576	+0.05(+0.07%)
Dec 07, 2006	64.67	64.75	64.29	64.35	194,672	-0.23(-0.35%)
Dec 06, 2006	64.52	64.67	64.43	64.58	626,515	-0.04(-0.06%)
Dec 05, 2006	64.42	64.66	64.36	64.62	247,857	+0.30(+0.46%)
Dec 04, 2006	63.87	64.48	63.79	64.32	581,728	+0.52(+0.81%)

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.