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, 2022	229.26	232.45	229.02	231.87	300,175	+3.05(+1.33%)
Jul 28, 2022	226.16	229.00	224.12	228.82	210,420	+2.94(+1.30%)
Jul 27, 2022	222.07	226.72	222.07	225.88	154,562	+5.79(+2.63%)
Jul 26, 2022	221.71	221.71	219.64	220.09	177,399	-2.83(-1.27%)
Jul 25, 2022	222.81	223.22	221.54	222.92	340,942	+0.37(+0.17%)
Jul 22, 2022	224.97	225.72	221.29	222.55	201,324	-2.33(-1.04%)
Jul 21, 2022	222.53	224.90	221.00	224.88	113,268	+2.06(+0.93%)
Jul 20, 2022	220.76	223.47	220.55	222.81	466,942	+1.93(+0.87%)
Jul 19, 2022	217.21	221.16	217.03	220.88	235,965	+5.89(+2.74%)
Jul 18, 2022	218.46	219.07	214.38	214.99	285,198	-1.47(-0.68%)
Jul 15, 2022	214.78	216.57	213.82	216.46	386,542	+4.16(+1.96%)
Jul 14, 2022	210.70	212.66	208.71	212.30	320,123	-0.99(-0.47%)
Jul 13, 2022	211.38	214.74	211.06	213.29	193,001	-1.05(-0.49%)
Jul 12, 2022	215.63	217.08	213.25	214.35	204,831	-1.75(-0.81%)
Jul 11, 2022	217.19	217.64	215.66	216.10	171,525	-2.83(-1.29%)
Jul 08, 2022	218.09	220.12	217.30	218.93	182,973	-0.13(-0.06%)
Jul 07, 2022	216.56	219.54	216.56	219.05	336,669	+3.43(+1.59%)
Jul 06, 2022	215.53	216.88	213.54	215.62	439,968	+0.47(+0.22%)
Jul 05, 2022	211.65	215.22	209.69	215.16	247,850	+0.67(+0.31%)

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.