Indicators

RUS3K ETF (NY: IWV )

303.00 +0.49 (+0.16%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	80.07	80.50	79.77	80.45	1,524,604	+0.11(+0.14%)
Jun 27, 2013	80.25	80.61	80.21	80.34	349,358	+0.58(+0.73%)
Jun 26, 2013	79.67	79.95	79.35	79.76	219,508	+0.72(+0.91%)
Jun 25, 2013	78.97	79.25	78.44	79.04	553,505	+0.81(+1.03%)
Jun 24, 2013	78.44	78.89	77.55	78.23	390,865	-0.98(-1.23%)
Jun 21, 2013	79.50	79.61	78.43	79.20	281,433	+0.17(+0.21%)
Jun 20, 2013	80.27	80.28	78.82	79.04	555,388	-2.06(-2.54%)
Jun 19, 2013	82.19	82.22	81.09	81.10	268,947	-1.09(-1.33%)
Jun 18, 2013	81.60	82.29	81.53	82.19	202,851	+0.65(+0.80%)
Jun 17, 2013	81.49	81.88	81.08	81.54	256,904	+0.60(+0.74%)
Jun 14, 2013	81.26	81.61	80.83	80.94	321,857	-0.44(-0.54%)
Jun 13, 2013	80.08	81.52	79.98	81.38	128,137	+1.19(+1.49%)
Jun 12, 2013	81.42	81.50	80.10	80.19	347,931	-0.63(-0.78%)
Jun 11, 2013	81.01	81.53	80.64	80.82	134,398	-0.86(-1.05%)
Jun 10, 2013	81.92	81.94	81.49	81.68	308,389	+0.00(+0.00%)
Jun 07, 2013	81.22	81.73	80.91	81.68	190,375	+1.04(+1.29%)
Jun 06, 2013	79.86	80.65	79.53	80.64	378,569	+0.78(+0.97%)
Jun 05, 2013	80.87	80.94	79.86	79.86	273,413	-1.23(-1.51%)
Jun 04, 2013	81.55	81.81	80.72	81.09	204,231	-0.43(-0.52%)

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.