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 28, 2010	51.18	51.72	50.88	51.18	1,196,296	-0.57(-1.10%)
May 27, 2010	50.97	51.75	50.82	51.75	608,451	+1.77(+3.55%)
May 26, 2010	50.48	51.09	49.88	49.97	1,445,139	-0.23(-0.46%)
May 25, 2010	48.90	50.25	48.58	50.20	1,162,146	+0.03(+0.06%)
May 24, 2010	50.60	50.97	50.16	50.17	832,416	-0.65(-1.29%)
May 21, 2010	49.33	50.99	49.10	50.82	1,751,464	+0.76(+1.51%)
May 20, 2010	50.33	51.16	50.05	50.07	253	-2.03(-3.91%)
May 19, 2010	52.16	52.66	51.46	52.10	625,214	-0.39(-0.74%)
May 18, 2010	53.71	53.85	52.31	52.49	126	-0.74(-1.39%)
May 17, 2010	53.33	53.56	52.17	53.23	918,074	-0.01(-0.01%)
May 14, 2010	53.24	53.89	52.73	53.24	1,197,428	-0.97(-1.79%)
May 13, 2010	54.75	55.02	54.15	54.21	1,128,128	-0.69(-1.25%)
May 12, 2010	54.22	54.93	54.17	54.89	465,901	+0.93(+1.72%)
May 11, 2010	54.39	54.67	53.89	53.96	1,249,924	-0.12(-0.22%)
May 10, 2010	53.70	54.11	53.49	54.08	2,116,040	+2.33(+4.50%)
May 07, 2010	52.44	52.98	50.94	51.75	3,223,664	-0.88(-1.68%)
May 06, 2010	54.15	55.23	28.00	52.64	1,270,056	-1.51(-2.78%)
May 05, 2010	54.52	54.96	54.14	54.14	758,116	-0.75(-1.36%)
May 04, 2010	55.62	55.62	54.59	54.89	583,035	-1.36(-2.41%)

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.