Indicators

RUS3K ETF (NY: IWV )

302.51 +0.51 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.18	51.72	50.89	51.18	1,196,169	-0.57(-1.10%)
May 27, 2010	50.98	51.76	50.82	51.75	608,387	+1.77(+3.55%)
May 26, 2010	50.48	51.10	49.89	49.98	1,444,987	-0.23(-0.46%)
May 25, 2010	48.90	50.25	48.59	50.21	1,162,023	+0.03(+0.06%)
May 24, 2010	50.61	50.98	50.17	50.17	832,328	-0.65(-1.29%)
May 21, 2010	49.33	51.00	49.10	50.83	1,751,279	+0.76(+1.51%)
May 20, 2010	50.33	51.16	50.06	50.07	253	-2.04(-3.91%)
May 19, 2010	52.17	52.67	51.47	52.11	625,148	-0.39(-0.74%)
May 18, 2010	53.72	53.86	52.32	52.49	126	-0.74(-1.39%)
May 17, 2010	53.34	53.57	52.18	53.24	917,977	-0.01(-0.01%)
May 14, 2010	53.24	53.90	52.74	53.24	1,197,302	-0.97(-1.79%)
May 13, 2010	54.76	55.03	54.16	54.21	1,128,009	-0.69(-1.25%)
May 12, 2010	54.23	54.93	54.17	54.90	465,852	+0.93(+1.72%)
May 11, 2010	54.39	54.68	53.90	53.97	1,249,792	-0.12(-0.22%)
May 10, 2010	53.70	54.11	53.50	54.09	2,115,817	+2.33(+4.50%)
May 07, 2010	52.45	52.98	50.95	51.76	3,223,324	-0.88(-1.68%)
May 06, 2010	54.16	55.24	28.00	52.64	1,269,922	-1.51(-2.78%)
May 05, 2010	54.52	54.96	54.15	54.15	758,035	-0.75(-1.37%)
May 04, 2010	55.63	55.63	54.60	54.90	582,973	-1.36(-2.41%)

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.