Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RUS3K ETF (NY: IWV )

288.86 +3.14 (+1.10%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 233.47 233.51 232.68 233.20 90,903 +0.04(+0.02%)
May 05, 2023 231.08 233.72 231.08 233.16 45,926 +4.45(+1.95%)
May 04, 2023 229.79 229.94 227.99 228.71 129,739 -1.82(-0.79%)
May 03, 2023 231.95 233.57 230.36 230.53 43,512 -1.38(-0.60%)
May 02, 2023 234.36 234.36 230.16 231.91 256,598 -2.78(-1.19%)
May 01, 2023 234.59 235.80 234.58 234.69 50,253 -0.15(-0.06%)
Apr 28, 2023 232.30 234.84 232.30 234.84 52,286 +1.90(+0.82%)
Apr 27, 2023 230.08 233.05 229.83 232.94 89,424 +4.40(+1.93%)
Apr 26, 2023 230.17 230.58 228.22 228.53 113,575 -1.07(-0.46%)
Apr 25, 2023 232.22 232.51 229.51 229.60 91,144 -3.87(-1.66%)
Apr 24, 2023 233.10 233.88 232.41 233.47 58,113 +0.03(+0.01%)
Apr 21, 2023 233.37 233.59 232.29 233.44 60,147 +0.25(+0.11%)
Apr 20, 2023 232.75 234.27 232.45 233.19 67,731 -1.37(-0.58%)
Apr 19, 2023 233.40 235.00 233.40 234.56 177,957 -0.11(-0.05%)
Apr 18, 2023 235.31 235.44 233.87 234.67 115,770 +0.26(+0.11%)
Apr 17, 2023 233.29 234.45 232.89 234.42 229,688 +0.91(+0.39%)
Apr 14, 2023 233.86 235.05 232.08 233.51 574,801 -0.62(-0.27%)
Apr 13, 2023 231.80 234.33 231.62 234.13 86,774 +3.04(+1.32%)
Apr 12, 2023 233.41 233.70 230.88 231.09 65,363 -1.10(-0.47%)
Apr 11, 2023 232.04 232.95 231.86 232.19 138,788 +0.26(+0.11%)
Apr 10, 2023 230.04 231.93 229.66 231.93 396,566 +0.54(+0.23%)
Apr 06, 2023 230.06 231.50 229.57 231.39 81,009 +0.83(+0.36%)
Apr 05, 2023 230.80 231.14 229.63 230.56 66,029 -0.96(-0.41%)
Apr 04, 2023 233.35 233.41 230.74 231.51 73,062 -1.50(-0.64%)
Apr 03, 2023 232.10 233.42 231.56 233.01 328,012 +0.69(+0.30%)
Mar 31, 2023 229.72 232.50 229.72 232.32 114,230 +3.43(+1.50%)
Mar 30, 2023 229.17 229.52 227.94 228.90 66,498 +1.14(+0.50%)
Mar 29, 2023 226.74 227.75 226.25 227.75 137,206 +3.23(+1.44%)
Mar 28, 2023 224.32 224.89 223.42 224.53 77,533 -0.38(-0.17%)
Mar 27, 2023 225.73 226.06 224.33 224.90 149,117 +0.63(+0.28%)
Mar 24, 2023 221.79 224.27 220.90 224.27 124,760 +1.19(+0.54%)
Mar 23, 2023 224.27 226.32 221.38 223.08 97,501 +0.62(+0.28%)
Mar 22, 2023 226.47 228.37 222.37 222.45 87,974 -4.05(-1.79%)
Mar 21, 2023 225.37 226.89 224.88 226.50 156,931 +3.18(+1.42%)
Mar 20, 2023 221.92 223.75 221.44 223.33 586,103 +2.06(+0.93%)
Mar 17, 2023 223.93 223.93 220.46 221.27 105,291 -2.84(-1.27%)
Mar 16, 2023 218.77 224.37 218.72 224.12 304,943 +3.72(+1.69%)
Mar 15, 2023 218.88 220.40 217.31 220.40 270,537 -1.66(-0.75%)
Mar 14, 2023 221.90 223.22 219.47 222.06 348,411 +3.75(+1.72%)
Mar 13, 2023 216.36 221.05 215.77 218.31 201,239 -0.72(-0.33%)
Mar 10, 2023 222.59 223.24 218.15 219.03 249,879 -3.86(-1.73%)
Mar 09, 2023 227.78 228.55 222.37 222.90 100,607 -4.46(-1.96%)
Mar 08, 2023 227.10 227.87 226.10 227.35 79,381 +0.31(+0.14%)
Mar 07, 2023 230.35 230.48 226.83 227.04 550,631 -3.45(-1.50%)
Mar 06, 2023 231.28 232.38 230.20 230.49 106,215 -0.33(-0.14%)
Mar 03, 2023 228.12 230.93 227.82 230.81 112,968 +3.72(+1.64%)
Mar 02, 2023 224.24 227.62 223.98 227.09 178,095 +1.54(+0.68%)
Mar 01, 2023 226.18 226.51 224.72 225.55 103,064 -0.54(-0.24%)
Feb 28, 2023 226.89 227.91 226.09 226.09 46,635 -0.81(-0.36%)
Feb 27, 2023 228.00 229.01 226.46 226.90 181,004 +0.69(+0.30%)
Feb 24, 2023 225.90 226.56 224.69 226.21 123,743 -2.40(-1.05%)
Feb 23, 2023 229.13 229.45 226.17 228.61 88,800 +1.16(+0.51%)
Feb 22, 2023 227.79 228.91 226.67 227.45 148,846 -0.13(-0.06%)
Feb 21, 2023 230.00 230.60 227.53 227.58 111,341 -4.97(-2.14%)
Feb 17, 2023 231.96 232.64 230.75 232.55 91,936 -0.56(-0.24%)
Feb 16, 2023 233.69 235.83 233.11 233.11 75,627 -3.19(-1.35%)
Feb 15, 2023 234.01 236.30 233.41 236.30 153,715 +1.14(+0.48%)
Feb 14, 2023 234.48 236.50 232.76 235.16 117,617 +0.06(+0.03%)
Feb 13, 2023 233.02 235.10 232.35 235.10 143,466 +2.79(+1.20%)
Feb 10, 2023 231.43 232.58 230.81 232.31 86,652 +0.31(+0.14%)
Feb 09, 2023 235.94 236.31 231.45 231.99 78,743 -2.18(-0.93%)
Feb 08, 2023 235.60 236.41 233.82 234.17 125,261 -2.61(-1.10%)
Feb 07, 2023 233.63 237.45 232.62 236.78 81,072 +2.80(+1.20%)
Feb 06, 2023 234.07 234.62 233.05 233.98 86,201 -1.57(-0.67%)
Feb 03, 2023 235.00 238.23 234.88 235.55 221,870 -2.58(-1.08%)
Feb 02, 2023 237.10 239.00 235.99 238.13 352,295 +3.63(+1.55%)
Feb 01, 2023 231.06 236.10 229.64 234.50 350,038 +2.78(+1.20%)
Jan 31, 2023 228.53 231.81 228.41 231.72 290,218 +3.51(+1.54%)
Jan 30, 2023 229.33 230.77 228.05 228.21 334,662 -3.00(-1.30%)
Jan 27, 2023 229.93 232.51 229.85 231.21 224,675 +0.82(+0.35%)
Jan 26, 2023 229.39 230.51 227.81 230.39 91,923 +2.44(+1.07%)
Jan 25, 2023 225.36 228.17 224.18 227.95 158,422 +0.07(+0.03%)
Jan 24, 2023 227.07 228.49 226.57 227.88 255,445 -0.41(-0.18%)
Jan 23, 2023 226.01 229.30 225.59 228.29 1,458,407 +2.94(+1.30%)
Jan 20, 2023 222.10 225.50 221.35 225.35 400,087 +4.17(+1.88%)
Jan 19, 2023 221.58 222.52 220.41 221.19 319,091 -1.76(-0.79%)
Jan 18, 2023 227.06 227.91 222.95 222.95 278,278 -3.49(-1.54%)
Jan 17, 2023 226.82 227.77 226.14 226.44 430,710 -0.34(-0.15%)
Jan 13, 2023 223.89 227.06 223.89 226.78 284,464 +0.96(+0.43%)
Jan 12, 2023 225.10 226.56 223.09 225.82 216,696 +1.09(+0.49%)
Jan 11, 2023 222.71 224.80 222.56 224.72 151,844 +2.94(+1.33%)
Jan 10, 2023 220.01 221.84 219.27 221.78 217,341 +1.60(+0.73%)
Jan 09, 2023 221.55 223.29 220.07 220.18 301,819 +0.19(+0.09%)
Jan 06, 2023 216.87 220.70 215.39 220.00 296,813 +4.83(+2.24%)
Jan 05, 2023 216.45 216.59 214.93 215.17 307,208 -2.61(-1.20%)
Jan 04, 2023 217.20 218.83 215.91 217.78 154,500 +1.83(+0.85%)
Jan 03, 2023 218.28 219.21 214.43 215.96 843,173 -1.03(-0.48%)
Dec 30, 2022 215.81 217.00 214.75 216.99 703,487 -0.44(-0.20%)
Dec 29, 2022 215.28 217.95 214.98 217.43 489,130 +3.86(+1.81%)
Dec 28, 2022 216.22 217.15 213.42 213.56 339,833 -2.66(-1.23%)
Dec 27, 2022 217.12 217.24 215.30 216.22 436,176 -0.85(-0.39%)
Dec 23, 2022 215.53 217.16 214.41 217.07 369,806 +1.18(+0.55%)
Dec 22, 2022 217.07 217.07 212.58 215.89 327,959 -3.19(-1.46%)
Dec 21, 2022 217.43 219.67 217.19 219.08 235,598 +3.37(+1.56%)
Dec 20, 2022 214.90 216.73 214.20 215.71 278,768 +0.28(+0.13%)
Dec 19, 2022 217.74 217.74 214.49 215.42 703,144 -2.07(-0.95%)
Dec 16, 2022 218.43 219.17 216.10 217.50 638,082 -2.43(-1.10%)
Dec 15, 2022 222.81 222.95 219.15 219.93 325,125 -5.71(-2.53%)
Dec 14, 2022 226.81 228.93 223.97 225.64 267,856 -1.25(-0.55%)
Dec 13, 2022 231.39 231.67 225.38 226.89 1,298,339 +1.70(+0.76%)
Dec 12, 2022 222.60 225.19 222.06 225.19 221,242 +3.18(+1.43%)
Dec 09, 2022 223.18 224.32 221.91 222.00 169,658 -1.77(-0.79%)
Dec 08, 2022 223.09 224.41 222.18 223.78 257,111 +1.90(+0.86%)
Dec 07, 2022 221.54 223.32 221.50 221.88 224,366 -0.43(-0.19%)
Dec 06, 2022 225.50 225.56 221.09 222.31 209,229 -3.39(-1.50%)
Dec 05, 2022 228.43 228.87 224.93 225.69 451,462 -4.49(-1.95%)
Dec 02, 2022 227.46 230.76 227.46 230.19 300,256 -0.26(-0.11%)
Dec 01, 2022 231.06 231.79 229.01 230.45 267,569 +0.08(+0.03%)
Nov 30, 2022 223.48 230.38 222.47 230.37 259,888 +6.82(+3.05%)
Nov 29, 2022 224.06 224.69 222.67 223.55 129,077 -0.26(-0.12%)
Nov 28, 2022 225.85 226.62 223.30 223.82 362,318 -3.54(-1.56%)
Nov 25, 2022 227.15 227.78 227.00 227.36 70,236 -0.06(-0.03%)
Nov 23, 2022 226.06 227.73 225.93 227.42 119,724 +1.35(+0.60%)
Nov 22, 2022 223.91 226.13 223.30 226.07 202,946 +3.07(+1.38%)
Nov 21, 2022 222.93 223.69 222.03 222.99 193,506 -1.07(-0.48%)
Nov 18, 2022 225.07 225.07 222.46 224.06 176,766 +1.00(+0.45%)
Nov 17, 2022 221.12 223.25 220.66 223.06 127,556 -0.84(-0.38%)
Nov 16, 2022 225.03 225.10 223.54 223.90 327,661 -2.14(-0.95%)
Nov 15, 2022 227.65 228.06 224.01 226.05 274,037 +2.16(+0.97%)
Nov 14, 2022 225.14 226.81 223.80 223.88 245,730 -2.20(-0.97%)
Nov 11, 2022 224.26 226.49 223.53 226.09 486,304 +2.40(+1.07%)
Nov 10, 2022 219.55 223.84 218.63 223.69 336,498 +12.05(+5.69%)
Nov 09, 2022 214.96 215.51 211.34 211.64 206,209 -4.63(-2.14%)
Nov 08, 2022 215.57 218.16 213.95 216.27 275,096 +1.10(+0.51%)
Nov 07, 2022 214.07 215.44 212.87 215.17 351,085 +1.92(+0.90%)
Nov 04, 2022 214.01 214.70 209.68 213.26 219,395 +2.70(+1.28%)
Nov 03, 2022 210.45 212.32 209.01 210.56 276,766 -2.08(-0.98%)
Nov 02, 2022 217.91 220.42 212.64 212.64 136,179 -5.79(-2.65%)
Nov 01, 2022 221.41 221.51 217.68 218.43 181,616 -0.71(-0.32%)
Oct 31, 2022 219.24 220.36 218.52 219.14 220,108 -1.34(-0.61%)
Oct 28, 2022 215.60 220.77 215.60 220.48 240,442 +4.87(+2.26%)
Oct 27, 2022 216.97 218.37 215.24 215.60 264,012 -1.09(-0.50%)
Oct 26, 2022 216.29 219.78 216.29 216.69 250,134 -1.18(-0.54%)
Oct 25, 2022 214.34 218.17 214.34 217.88 217,068 +3.84(+1.79%)
Oct 24, 2022 212.72 214.73 210.94 214.04 295,430 +2.33(+1.10%)
Oct 21, 2022 206.70 212.09 206.22 211.71 252,149 +4.73(+2.28%)
Oct 20, 2022 208.62 211.05 206.48 206.98 96,790 -1.77(-0.85%)
Oct 19, 2022 209.29 210.70 207.06 208.75 181,778 -1.89(-0.90%)
Oct 18, 2022 212.40 212.84 208.64 210.64 193,046 +2.59(+1.25%)
Oct 17, 2022 206.14 208.71 206.14 208.05 207,043 +5.35(+2.64%)
Oct 14, 2022 209.18 210.09 202.35 202.70 343,937 -4.84(-2.33%)
Oct 13, 2022 198.51 208.38 197.52 207.53 363,086 +5.05(+2.49%)
Oct 12, 2022 203.48 204.04 202.10 202.48 484,805 -0.52(-0.26%)
Oct 11, 2022 203.49 205.92 201.61 203.00 221,914 -1.39(-0.68%)
Oct 10, 2022 206.68 206.68 202.91 204.39 153,920 -1.67(-0.81%)
Oct 07, 2022 209.74 209.74 204.92 206.06 194,218 -5.97(-2.82%)
Oct 06, 2022 213.02 214.80 211.65 212.03 612,525 -2.17(-1.01%)
Oct 05, 2022 212.05 215.34 210.44 214.21 278,116 -0.52(-0.24%)
Oct 04, 2022 211.24 214.72 211.24 214.72 553,437 +6.99(+3.36%)
Oct 03, 2022 204.82 208.89 203.61 207.74 409,123 +5.11(+2.52%)
Sep 30, 2022 205.03 207.34 202.40 202.63 341,746 -2.67(-1.30%)
Sep 29, 2022 207.47 207.70 203.53 205.30 398,009 -4.42(-2.11%)
Sep 28, 2022 206.29 210.70 205.07 209.72 346,694 +4.32(+2.10%)
Sep 27, 2022 208.00 209.26 204.01 205.41 355,903 -0.31(-0.15%)
Sep 26, 2022 207.13 209.28 205.03 205.72 427,379 -2.25(-1.08%)
Sep 23, 2022 209.28 209.29 205.33 207.97 258,809 -3.70(-1.75%)
Sep 22, 2022 213.72 213.83 211.32 211.68 352,092 -2.38(-1.11%)
Sep 21, 2022 219.00 220.62 214.03 214.05 416,891 -3.70(-1.70%)
Sep 20, 2022 218.30 218.88 216.32 217.76 226,056 -2.55(-1.16%)
Sep 19, 2022 216.82 220.41 216.82 220.31 299,031 +1.67(+0.77%)
Sep 16, 2022 218.45 219.00 216.79 218.63 255,752 -2.23(-1.01%)
Sep 15, 2022 222.36 224.05 220.04 220.86 354,102 -2.28(-1.02%)
Sep 14, 2022 223.25 223.91 221.25 223.14 149,391 +0.77(+0.35%)
Sep 13, 2022 227.22 227.60 221.72 222.37 474,634 -9.94(-4.28%)
Sep 12, 2022 230.97 232.65 230.93 232.31 326,366 +2.60(+1.13%)
Sep 09, 2022 227.49 230.25 227.49 229.71 161,634 +3.75(+1.66%)
Sep 08, 2022 223.09 226.04 222.31 225.96 232,374 +1.69(+0.76%)
Sep 07, 2022 219.86 224.69 219.86 224.26 253,706 +4.09(+1.86%)
Sep 06, 2022 221.91 221.96 218.94 220.17 211,855 -0.96(-0.43%)
Sep 02, 2022 225.74 226.12 220.12 221.13 279,443 -2.23(-1.00%)
Sep 01, 2022 221.96 223.48 219.80 223.36 132,947 +0.16(+0.07%)
Aug 31, 2022 225.74 226.50 223.20 223.20 173,786 -1.68(-0.74%)
Aug 30, 2022 228.35 228.35 223.66 224.88 114,871 -2.57(-1.13%)
Aug 29, 2022 227.54 229.25 226.72 227.45 189,184 -1.60(-0.70%)
Aug 26, 2022 237.24 237.24 229.01 229.05 252,246 -7.87(-3.32%)
Aug 25, 2022 234.36 236.95 234.03 236.92 141,945 +3.43(+1.47%)
Aug 24, 2022 232.44 234.40 232.34 233.49 58,045 +0.85(+0.36%)
Aug 23, 2022 233.31 234.44 232.50 232.64 194,125 -0.47(-0.20%)
Aug 22, 2022 235.16 235.24 232.50 233.11 396,003 -4.98(-2.09%)
Aug 19, 2022 239.78 240.05 237.54 238.09 101,210 -3.59(-1.48%)
Aug 18, 2022 241.22 242.00 240.33 241.67 78,585 +0.81(+0.34%)
Aug 17, 2022 241.16 242.46 239.88 240.86 182,313 -2.10(-0.87%)
Aug 16, 2022 241.81 244.18 241.38 242.97 225,950 +0.36(+0.15%)
Aug 15, 2022 240.35 242.87 240.04 242.61 185,211 +1.00(+0.42%)
Aug 12, 2022 238.94 241.66 238.33 241.60 208,095 +3.97(+1.67%)
Aug 11, 2022 239.10 240.69 237.21 237.64 610,374 +0.07(+0.03%)
Aug 10, 2022 236.56 237.72 236.04 237.57 80,517 +5.20(+2.24%)
Aug 09, 2022 232.99 233.11 231.66 232.37 70,524 -1.38(-0.59%)
Aug 08, 2022 234.47 236.21 233.10 233.75 159,924 +0.13(+0.05%)
Aug 05, 2022 230.99 233.82 230.99 233.63 182,376 -0.06(-0.02%)
Aug 04, 2022 233.57 234.21 232.78 233.68 93,165 -0.14(-0.06%)
Aug 03, 2022 231.52 234.47 231.45 233.82 172,222 +3.63(+1.58%)
Aug 02, 2022 230.36 232.82 229.40 230.19 174,918 -1.25(-0.54%)
Aug 01, 2022 230.43 232.73 229.82 231.43 225,019 -0.44(-0.19%)
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%)
Jul 01, 2022 211.44 214.75 210.32 214.48 290,930 +2.70(+1.27%)
Jun 30, 2022 211.53 214.03 209.41 211.78 437,337 -2.26(-1.06%)
Jun 29, 2022 214.78 214.99 212.90 214.04 167,045 -0.42(-0.20%)
Jun 28, 2022 219.81 221.30 214.41 214.46 194,659 -4.42(-2.02%)
Jun 27, 2022 220.37 220.47 218.28 218.89 294,673 -0.63(-0.29%)
Jun 24, 2022 214.53 219.60 214.53 219.52 208,669 +6.62(+3.11%)
Jun 23, 2022 211.61 213.24 209.77 212.90 362,803 +2.36(+1.12%)
Jun 22, 2022 208.52 212.86 208.19 210.54 409,388 -0.24(-0.12%)
Jun 21, 2022 209.12 211.72 209.12 210.78 506,699 +4.78(+2.32%)
Jun 17, 2022 205.72 207.78 203.95 206.00 797,762 +0.78(+0.38%)
Jun 16, 2022 207.71 207.81 203.77 205.22 317,794 -7.41(-3.49%)
Jun 15, 2022 211.69 215.24 208.71 212.63 327,324 +3.07(+1.46%)
Jun 14, 2022 211.32 211.76 207.72 209.56 540,544 -0.61(-0.29%)
Jun 13, 2022 213.59 214.27 209.28 210.18 793,435 -8.91(-4.07%)
Jun 10, 2022 222.28 222.28 218.93 219.09 440,059 -6.63(-2.94%)
Jun 09, 2022 230.31 231.16 225.68 225.72 113,540 -5.45(-2.36%)
Jun 08, 2022 232.71 233.65 230.67 231.18 86,701 -2.64(-1.13%)
Jun 07, 2022 229.33 233.97 229.33 233.82 199,942 +2.52(+1.09%)
Jun 06, 2022 233.03 233.86 230.81 231.30 444,852 +0.62(+0.27%)
Jun 03, 2022 231.80 232.43 230.09 230.68 114,882 -3.79(-1.62%)
Jun 02, 2022 229.42 234.47 228.63 234.47 265,045 +4.71(+2.05%)
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.