Indicators

RUS3K ETF (NY: IWV )

299.79 -2.77 (-0.92%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	159.16	163.37	157.60	162.78	1,146,482	-1.40(-0.86%)
Feb 27, 2020	168.37	170.77	164.18	164.18	1,038,403	-7.62(-4.43%)
Feb 26, 2020	173.44	175.48	171.36	171.80	762,960	-0.87(-0.50%)
Feb 25, 2020	179.02	179.09	172.20	172.66	896,554	-5.49(-3.08%)
Feb 24, 2020	178.28	179.89	177.51	178.15	377,831	-6.14(-3.33%)
Feb 21, 2020	185.48	185.48	183.77	184.28	577,909	-1.88(-1.01%)
Feb 20, 2020	186.46	187.02	184.34	186.17	222,795	-0.58(-0.31%)
Feb 19, 2020	186.42	187.14	186.36	186.75	155,335	+0.97(+0.52%)
Feb 18, 2020	185.69	186.00	184.94	185.77	187,987	-0.48(-0.26%)
Feb 14, 2020	186.20	186.34	185.57	186.25	152,036	+0.27(+0.15%)
Feb 13, 2020	185.24	186.49	185.09	185.98	194,162	-0.01(-0.01%)
Feb 12, 2020	185.63	186.12	185.45	185.99	148,637	+1.20(+0.65%)
Feb 11, 2020	185.18	185.73	184.50	184.79	602,330	+0.39(+0.21%)
Feb 10, 2020	182.47	184.41	182.47	184.41	118,075	+1.42(+0.78%)
Feb 07, 2020	183.38	183.79	182.72	182.98	201,690	-1.09(-0.59%)
Feb 06, 2020	184.17	184.38	183.57	184.08	338,867	+0.46(+0.25%)
Feb 05, 2020	183.51	183.72	182.51	183.62	164,497	+1.87(+1.03%)
Feb 04, 2020	181.08	182.25	180.97	181.75	214,794	+2.78(+1.55%)

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.