Indicators

RUS3K ETF (NY: IWV )

302.03 +2.24 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	66.67	66.91	66.28	66.34	554,593	-0.53(-0.80%)
Dec 28, 2007	67.50	67.53	66.73	66.87	351,834	-0.02(-0.04%)
Dec 27, 2007	67.66	67.79	66.88	66.90	248,849	-1.26(-1.85%)
Dec 26, 2007	67.87	68.28	67.80	68.16	849,981	+0.24(+0.35%)
Dec 24, 2007	67.71	68.24	67.67	67.92	345,157	+0.24(+0.36%)
Dec 21, 2007	67.32	67.79	67.10	67.68	643,516	+1.16(+1.74%)
Dec 20, 2007	66.59	66.59	65.78	66.52	439,176	+0.53(+0.81%)
Dec 19, 2007	66.16	66.54	65.69	65.99	260,808	-0.13(-0.20%)
Dec 18, 2007	66.21	66.29	65.22	66.12	706,345	+0.46(+0.71%)
Dec 17, 2007	66.46	66.46	65.65	65.66	845,019	-1.04(-1.56%)
Dec 14, 2007	67.17	67.57	66.64	66.69	1,054,111	-0.97(-1.43%)
Dec 13, 2007	67.39	67.68	66.78	67.66	630,011	+0.05(+0.07%)
Dec 12, 2007	68.81	68.81	66.85	67.61	386,632	+0.64(+0.96%)
Dec 11, 2007	69.00	69.32	66.97	66.97	648,077	-2.04(-2.95%)
Dec 10, 2007	68.59	69.09	68.54	69.00	164,500	+0.53(+0.78%)
Dec 07, 2007	68.72	68.72	68.34	68.47	210,936	-0.06(-0.09%)
Dec 06, 2007	67.24	68.53	67.24	68.53	360,679	+1.19(+1.77%)
Dec 05, 2007	66.98	67.47	66.96	67.34	319,713	+0.91(+1.37%)
Dec 04, 2007	66.24	66.74	66.24	66.43	157,667	-0.42(-0.63%)

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.