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, 2004	50.10	50.14	49.95	50.10	109,296	-0.09(-0.19%)
May 27, 2004	49.95	50.21	49.80	50.19	96,700	+0.38(+0.76%)
May 26, 2004	49.66	49.88	49.55	49.81	80,286	+0.13(+0.25%)
May 25, 2004	48.85	49.74	48.66	49.69	132,835	+0.79(+1.62%)
May 24, 2004	49.00	49.12	48.70	48.89	356,518	+0.13(+0.27%)
May 21, 2004	48.78	48.94	48.55	48.76	214,649	+0.21(+0.44%)
May 20, 2004	48.55	48.67	48.36	48.55	95,809	-0.01(-0.02%)
May 19, 2004	49.01	49.29	48.49	48.55	91,992	-0.06(-0.13%)
May 18, 2004	48.51	48.71	48.41	48.62	70,998	+0.39(+0.81%)
May 17, 2004	48.22	48.48	48.01	48.22	172,024	-0.58(-1.19%)
May 14, 2004	48.93	49.08	48.52	48.81	111,078	-0.02(-0.05%)
May 13, 2004	48.75	49.14	48.65	48.83	198,489	-0.05(-0.11%)
May 12, 2004	48.56	48.89	47.92	48.89	190,728	+0.05(+0.11%)
May 11, 2004	48.53	48.83	48.45	48.83	302,060	+0.58(+1.21%)
May 10, 2004	48.49	48.67	48.02	48.25	393,926	-0.64(-1.30%)
May 07, 2004	49.55	49.78	48.89	48.89	271,524	-0.83(-1.66%)
May 06, 2004	49.77	49.91	49.36	49.71	229,281	-0.43(-0.86%)
May 05, 2004	49.88	50.24	49.88	50.14	351,683	+0.16(+0.31%)
May 04, 2004	49.91	50.37	49.61	49.99	73,924	+0.12(+0.24%)

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.