Indicators

RUS3K ETF (NY: IWV )

302.51 +0.51 (+0.17%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	166.35	167.77	164.93	167.34	352,866	+0.62(+0.37%)
May 28, 2020	167.98	169.04	166.42	166.72	215,257	-0.70(-0.42%)
May 27, 2020	166.45	167.42	163.49	167.42	678,776	+2.69(+1.63%)
May 26, 2020	166.15	166.42	164.59	164.73	295,212	+2.31(+1.42%)
May 22, 2020	161.93	162.58	161.25	162.42	286,050	+0.43(+0.26%)
May 21, 2020	162.80	163.47	161.35	161.99	272,716	-1.01(-0.62%)
May 20, 2020	162.46	163.59	162.34	163.01	248,472	+2.86(+1.79%)
May 19, 2020	161.55	162.61	160.15	160.15	386,929	-1.58(-0.98%)
May 18, 2020	160.60	162.79	160.60	161.73	238,431	+4.96(+3.16%)
May 15, 2020	154.47	156.77	153.93	156.77	298,717	+0.90(+0.58%)
May 14, 2020	152.60	155.87	150.79	155.87	417,739	+1.91(+1.24%)
May 13, 2020	156.67	157.20	152.57	153.96	312,791	-3.19(-2.03%)
May 12, 2020	161.31	161.47	157.11	157.15	1,191,055	-3.38(-2.11%)
May 11, 2020	159.29	161.39	159.09	160.53	146,083	-0.03(-0.02%)
May 08, 2020	159.44	160.77	158.92	160.56	556,796	+2.96(+1.88%)
May 07, 2020	157.71	158.73	157.35	157.61	249,897	+2.05(+1.32%)
May 06, 2020	157.43	157.94	155.54	155.56	308,093	-0.94(-0.60%)
May 05, 2020	156.93	158.32	156.38	156.50	321,586	+1.39(+0.90%)
May 04, 2020	153.40	155.20	152.53	155.11	331,842	+0.58(+0.37%)

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.