Indicators

RUS3K ETF (NY: IWV )

303.28 -0.26 (-0.09%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	41.80	42.33	41.46	42.30	2,109,709	+0.74(+1.78%)
May 28, 2009	41.35	41.71	40.72	41.56	1,440,977	+0.53(+1.28%)
May 27, 2009	41.80	41.98	40.98	41.03	1,518,665	-0.79(-1.88%)
May 26, 2009	40.33	41.85	40.32	41.82	2,661,149	+1.16(+2.86%)
May 22, 2009	40.83	41.09	40.51	40.65	1,043,472	-0.09(-0.21%)
May 21, 2009	40.85	41.03	40.31	40.74	1,591,294	-0.66(-1.59%)
May 20, 2009	41.97	42.44	41.31	41.40	1,422,959	-0.21(-0.51%)
May 19, 2009	41.63	42.00	41.45	41.61	1,473,502	-0.02(-0.06%)
May 18, 2009	40.83	41.67	40.74	41.64	1,221,712	+1.25(+3.09%)
May 15, 2009	40.76	41.03	40.17	40.39	1,130,853	-0.42(-1.04%)
May 14, 2009	40.43	41.08	40.28	40.81	887,817	+0.46(+1.15%)
May 13, 2009	40.94	41.02	40.32	40.35	857,875	-1.17(-2.82%)
May 12, 2009	41.94	42.02	41.01	41.52	1,016,666	-0.24(-0.56%)
May 11, 2009	41.88	42.09	41.60	41.75	916,011	-0.73(-1.72%)
May 08, 2009	42.04	42.60	41.73	42.48	1,475,574	+1.05(+2.52%)
May 07, 2009	42.58	42.61	41.22	41.44	2,197,180	-0.64(-1.51%)
May 06, 2009	42.02	42.17	41.43	42.08	1,368,345	+0.66(+1.59%)
May 05, 2009	41.51	41.66	41.16	41.42	965,809	-0.23(-0.56%)
May 04, 2009	40.61	41.71	40.49	41.65	1,165,480	+1.40(+3.47%)

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.