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 (%)
Jul 29, 2005	56.47	56.55	56.06	56.06	290,451	-0.46(-0.81%)
Jul 28, 2005	56.19	56.51	56.11	56.51	66,919	+0.46(+0.83%)
Jul 27, 2005	55.91	56.12	55.71	56.05	294,522	+0.14(+0.25%)
Jul 26, 2005	55.87	55.97	55.74	55.91	40,584	+0.09(+0.17%)
Jul 25, 2005	55.97	56.09	55.62	55.82	54,070	-0.15(-0.27%)
Jul 22, 2005	55.70	55.98	55.54	55.96	158,647	+0.38(+0.68%)
Jul 21, 2005	55.96	55.99	55.52	55.59	213,481	-0.40(-0.72%)
Jul 20, 2005	55.64	56.07	55.48	55.99	160,556	+0.22(+0.39%)
Jul 19, 2005	55.61	55.79	55.48	55.77	53,815	+0.42(+0.77%)
Jul 18, 2005	55.45	55.52	55.34	55.34	47,454	-0.27(-0.48%)
Jul 15, 2005	55.61	55.72	55.37	55.61	98,598	-0.02(-0.04%)
Jul 14, 2005	55.81	55.98	55.44	55.63	150,378	+0.20(+0.37%)
Jul 13, 2005	55.52	55.56	55.32	55.43	65,138	-0.09(-0.16%)
Jul 12, 2005	55.34	55.65	55.20	55.52	233,709	+0.18(+0.33%)
Jul 11, 2005	55.10	55.37	55.10	55.34	259,790	+0.37(+0.67%)
Jul 08, 2005	54.29	54.97	54.29	54.97	273,149	+0.71(+1.31%)
Jul 07, 2005	53.59	54.33	53.59	54.26	172,642	+0.12(+0.22%)
Jul 06, 2005	54.57	54.63	54.14	54.14	36,258	-0.48(-0.88%)
Jul 05, 2005	54.01	54.62	54.01	54.62	52,797	+0.46(+0.86%)

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.