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 31, 2018	135.56	136.01	134.44	135.97	3,195,201	+1.24(+0.92%)
Dec 28, 2018	135.46	136.62	133.97	134.73	1,693,496	-0.05(-0.03%)
Dec 27, 2018	131.96	134.82	129.94	134.78	2,149,805	+1.02(+0.76%)
Dec 26, 2018	128.17	133.76	127.21	133.76	2,456,243	+6.33(+4.97%)
Dec 24, 2018	129.91	130.45	127.43	127.43	1,308,399	-3.34(-2.55%)
Dec 21, 2018	133.99	135.50	130.43	130.77	2,408,259	-2.87(-2.15%)
Dec 20, 2018	135.05	135.98	132.18	133.64	2,432,745	-2.12(-1.56%)
Dec 19, 2018	138.03	140.13	134.87	135.76	1,807,034	-2.19(-1.59%)
Dec 18, 2018	138.95	139.50	137.08	137.95	1,494,652	-0.01(-0.01%)
Dec 17, 2018	140.47	141.01	137.14	137.96	987,179	-3.03(-2.15%)
Dec 14, 2018	142.32	142.95	140.63	140.99	2,283,226	-2.55(-1.78%)
Dec 13, 2018	144.34	144.77	142.92	143.54	1,374,372	-0.32(-0.22%)
Dec 12, 2018	144.72	145.68	143.81	143.86	679,072	+0.86(+0.60%)
Dec 11, 2018	144.99	145.09	142.21	143.00	1,111,035	-0.06(-0.04%)
Dec 10, 2018	142.91	143.61	140.34	143.06	928,194	+0.13(+0.09%)
Dec 07, 2018	146.17	147.03	142.40	142.93	972,332	-3.36(-2.30%)
Dec 06, 2018	144.22	146.31	142.32	146.29	1,034,548	-0.29(-0.20%)
Dec 04, 2018	151.07	151.26	146.31	146.59	679,187	-4.91(-3.24%)

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.