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

RUS3K ETF (NY: IWV )

286.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2020 142.24 143.36 139.62 140.53 710,148 -2.09(-1.47%)
Mar 30, 2020 139.11 142.86 138.27 142.62 781,437 +4.27(+3.09%)
Mar 27, 2020 138.00 142.18 136.94 138.35 1,015,955 -4.01(-2.81%)
Mar 26, 2020 136.37 143.32 136.37 142.35 948,703 +7.66(+5.69%)
Mar 25, 2020 133.32 140.01 130.85 134.69 962,250 +1.70(+1.28%)
Mar 24, 2020 127.62 132.99 127.44 132.99 596,955 +12.02(+9.93%)
Mar 23, 2020 124.08 124.50 118.76 120.97 904,744 -4.34(-3.46%)
Mar 20, 2020 131.80 132.97 124.42 125.31 1,485,036 -5.04(-3.87%)
Mar 19, 2020 127.89 133.17 124.56 130.35 851,533 +0.29(+0.23%)
Mar 18, 2020 129.05 132.44 122.59 130.06 1,961,866 -7.71(-5.60%)
Mar 17, 2020 132.28 138.19 127.68 137.77 1,498,522 +8.89(+6.90%)
Mar 16, 2020 133.37 138.80 128.88 128.88 1,311,090 -18.69(-12.67%)
Mar 13, 2020 143.28 147.59 135.59 147.57 968,982 +12.25(+9.05%)
Mar 12, 2020 138.46 144.97 135.02 135.32 1,204,396 -14.30(-9.56%)
Mar 11, 2020 153.60 154.27 147.89 149.62 1,825,748 -8.20(-5.20%)
Mar 10, 2020 155.90 157.82 149.66 157.82 623,094 +7.65(+5.10%)
Mar 09, 2020 155.70 155.70 149.87 150.16 709,925 -13.15(-8.05%)
Mar 06, 2020 161.21 164.11 159.60 163.31 479,557 -3.12(-1.87%)
Mar 05, 2020 167.99 169.56 165.04 166.43 346,345 -5.76(-3.34%)
Mar 04, 2020 168.62 172.22 167.15 172.19 704,987 +6.87(+4.16%)
Mar 03, 2020 170.59 172.66 163.93 165.32 1,286,270 -4.64(-2.73%)
Mar 02, 2020 164.38 170.06 162.36 169.96 877,808 +7.18(+4.41%)
Feb 28, 2020 159.16 163.37 157.60 162.78 1,146,482 -1.40(-0.86%)
Feb 27, 2020 168.37 170.77 164.18 164.18 1,038,403 -7.62(-4.43%)
Feb 26, 2020 173.44 175.48 171.36 171.80 762,960 -0.87(-0.50%)
Feb 25, 2020 179.02 179.09 172.20 172.66 896,554 -5.49(-3.08%)
Feb 24, 2020 178.28 179.89 177.51 178.15 377,831 -6.14(-3.33%)
Feb 21, 2020 185.48 185.48 183.77 184.28 577,909 -1.88(-1.01%)
Feb 20, 2020 186.46 187.02 184.34 186.17 222,795 -0.58(-0.31%)
Feb 19, 2020 186.42 187.14 186.36 186.75 155,335 +0.97(+0.52%)
Feb 18, 2020 185.69 186.00 184.94 185.77 187,987 -0.48(-0.26%)
Feb 14, 2020 186.20 186.34 185.57 186.25 152,036 +0.27(+0.15%)
Feb 13, 2020 185.24 186.49 185.09 185.98 194,162 -0.01(-0.01%)
Feb 12, 2020 185.63 186.12 185.45 185.99 148,637 +1.20(+0.65%)
Feb 11, 2020 185.18 185.73 184.50 184.79 602,330 +0.39(+0.21%)
Feb 10, 2020 182.47 184.41 182.47 184.41 118,075 +1.42(+0.78%)
Feb 07, 2020 183.38 183.79 182.72 182.98 201,690 -1.09(-0.59%)
Feb 06, 2020 184.17 184.38 183.57 184.08 338,867 +0.46(+0.25%)
Feb 05, 2020 183.51 183.72 182.51 183.62 164,497 +1.87(+1.03%)
Feb 04, 2020 181.08 182.25 180.97 181.75 214,794 +2.78(+1.55%)
Feb 03, 2020 178.14 179.83 178.14 178.97 577,966 +1.52(+0.86%)
Jan 31, 2020 180.32 180.36 176.88 177.45 561,039 -3.18(-1.76%)
Jan 30, 2020 178.99 180.78 178.48 180.63 276,971 +0.54(+0.30%)
Jan 29, 2020 181.08 181.15 180.08 180.09 398,483 -0.20(-0.11%)
Jan 28, 2020 179.35 180.80 179.08 180.29 215,849 +1.89(+1.06%)
Jan 27, 2020 178.25 179.32 177.88 178.39 213,776 -2.85(-1.57%)
Jan 24, 2020 183.37 183.42 180.48 181.24 315,319 -1.72(-0.94%)
Jan 23, 2020 182.44 183.06 181.70 182.96 166,893 +0.16(+0.09%)
Jan 22, 2020 183.40 183.69 182.63 182.79 187,730 +0.10(+0.06%)
Jan 21, 2020 182.62 183.19 182.49 182.69 313,953 -0.45(-0.25%)
Jan 17, 2020 183.28 183.28 182.72 183.14 379,508 +0.41(+0.23%)
Jan 16, 2020 182.04 182.73 181.96 182.73 144,138 +1.60(+0.88%)
Jan 15, 2020 180.57 181.67 180.57 181.13 655,027 +0.38(+0.21%)
Jan 14, 2020 180.75 181.36 180.42 180.75 250,457 -0.11(-0.06%)
Jan 13, 2020 180.00 180.87 179.71 180.86 315,548 +1.22(+0.68%)
Jan 10, 2020 180.56 180.56 179.35 179.64 193,414 -0.52(-0.29%)
Jan 09, 2020 180.02 180.17 179.58 180.16 243,308 +1.17(+0.65%)
Jan 08, 2020 178.22 179.70 178.15 178.99 185,346 +0.90(+0.51%)
Jan 07, 2020 178.31 178.47 177.81 178.08 196,268 -0.50(-0.28%)
Jan 06, 2020 176.85 178.58 176.85 178.58 217,775 +0.70(+0.39%)
Jan 03, 2020 177.06 178.50 177.06 177.88 303,967 -1.19(-0.66%)
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.