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 29, 2020	166.33	167.75	164.91	167.32	352,903	+0.62(+0.37%)
May 28, 2020	167.96	169.02	166.40	166.70	215,280	-0.70(-0.42%)
May 27, 2020	166.43	167.40	163.47	167.40	678,848	+2.69(+1.63%)
May 26, 2020	166.13	166.40	164.57	164.71	295,244	+2.31(+1.42%)
May 22, 2020	161.91	162.56	161.24	162.40	286,081	+0.43(+0.26%)
May 21, 2020	162.78	163.45	161.33	161.98	272,745	-1.01(-0.62%)
May 20, 2020	162.44	163.57	162.32	162.99	248,498	+2.86(+1.79%)
May 19, 2020	161.53	162.59	160.13	160.13	386,970	-1.58(-0.98%)
May 18, 2020	160.58	162.77	160.58	161.71	238,456	+4.95(+3.16%)
May 15, 2020	154.46	156.76	153.91	156.76	298,748	+0.90(+0.58%)
May 14, 2020	152.59	155.86	150.78	155.86	417,783	+1.91(+1.24%)
May 13, 2020	156.65	157.18	152.55	153.94	312,824	-3.19(-2.03%)
May 12, 2020	161.29	161.46	157.10	157.13	1,191,181	-3.38(-2.11%)
May 11, 2020	159.28	161.37	159.07	160.52	146,098	-0.03(-0.02%)
May 08, 2020	159.42	160.75	158.91	160.55	556,855	+2.96(+1.88%)
May 07, 2020	157.69	158.72	157.33	157.59	249,923	+2.05(+1.32%)
May 06, 2020	157.41	157.92	155.53	155.54	308,126	-0.94(-0.60%)
May 05, 2020	156.92	158.31	156.36	156.48	321,620	+1.39(+0.90%)
May 04, 2020	153.38	155.18	152.51	155.09	331,877	+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.