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

RUS3K ETF (NY: IWV )

324.76 -0.87 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 215.28 216.47 214.23 216.46 705,207 -0.44(-0.20%)
Dec 29, 2022 214.75 217.42 214.45 216.90 490,326 +3.85(+1.81%)
Dec 28, 2022 215.69 216.62 212.90 213.04 340,663 -2.65(-1.23%)
Dec 27, 2022 216.59 216.71 214.77 215.69 437,242 -0.84(-0.39%)
Dec 23, 2022 215.01 216.63 213.88 216.54 370,710 +1.18(+0.55%)
Dec 22, 2022 216.54 216.54 212.06 215.36 328,761 -3.19(-1.46%)
Dec 21, 2022 216.90 219.14 216.66 218.55 236,174 +3.36(+1.56%)
Dec 20, 2022 214.38 216.20 213.67 215.18 279,449 +0.28(+0.13%)
Dec 19, 2022 217.21 217.21 213.97 214.90 704,864 -2.07(-0.95%)
Dec 16, 2022 217.90 218.63 215.57 216.97 639,642 -2.42(-1.10%)
Dec 15, 2022 222.26 222.40 218.61 219.39 325,920 -5.70(-2.53%)
Dec 14, 2022 226.26 228.38 223.42 225.09 268,511 -1.25(-0.55%)
Dec 13, 2022 230.83 231.11 224.83 226.34 1,301,513 +1.70(+0.76%)
Dec 12, 2022 222.06 224.64 221.52 224.64 221,782 +3.17(+1.43%)
Dec 09, 2022 222.64 223.77 221.37 221.46 170,073 -1.77(-0.79%)
Dec 08, 2022 222.55 223.87 221.64 223.23 257,740 +1.89(+0.86%)
Dec 07, 2022 221.00 222.77 220.96 221.34 224,915 -0.43(-0.19%)
Dec 06, 2022 224.95 225.01 220.56 221.77 209,740 -3.38(-1.50%)
Dec 05, 2022 227.87 228.31 224.38 225.15 452,566 -4.48(-1.95%)
Dec 02, 2022 226.90 230.20 226.90 229.63 300,990 -0.26(-0.11%)
Dec 01, 2022 230.50 231.23 228.46 229.89 268,223 +0.08(+0.03%)
Nov 30, 2022 222.94 229.82 221.93 229.81 260,524 +6.81(+3.05%)
Nov 29, 2022 223.51 224.14 222.13 223.01 129,393 -0.26(-0.12%)
Nov 28, 2022 225.30 226.06 222.76 223.27 363,204 -3.53(-1.56%)
Nov 25, 2022 226.60 227.22 226.44 226.81 70,408 -0.06(-0.03%)
Nov 23, 2022 225.51 227.17 225.38 226.86 120,017 +1.35(+0.60%)
Nov 22, 2022 223.37 225.57 222.75 225.52 203,442 +3.07(+1.38%)
Nov 21, 2022 222.38 223.15 221.49 222.45 193,979 -1.06(-0.48%)
Nov 18, 2022 224.52 224.52 221.92 223.51 177,198 +1.00(+0.45%)
Nov 17, 2022 220.58 222.70 220.12 222.52 127,868 -0.84(-0.38%)
Nov 16, 2022 224.48 224.55 223.00 223.36 328,462 -2.14(-0.95%)
Nov 15, 2022 227.10 227.51 223.47 225.50 274,707 +2.16(+0.97%)
Nov 14, 2022 224.59 226.26 223.25 223.34 246,330 -2.20(-0.97%)
Nov 11, 2022 223.71 225.94 222.99 225.53 487,492 +2.39(+1.07%)
Nov 10, 2022 219.01 223.29 218.10 223.14 337,320 +12.02(+5.69%)
Nov 09, 2022 214.44 214.98 210.82 211.12 206,713 -4.62(-2.14%)
Nov 08, 2022 215.04 217.63 213.43 215.74 275,768 +1.09(+0.51%)
Nov 07, 2022 213.55 214.91 212.35 214.65 351,943 +1.91(+0.90%)
Nov 04, 2022 213.49 214.18 209.17 212.74 219,932 +2.69(+1.28%)
Nov 03, 2022 209.93 211.80 208.50 210.04 277,442 -2.08(-0.98%)
Nov 02, 2022 217.37 219.88 212.12 212.12 136,512 -5.78(-2.65%)
Nov 01, 2022 220.87 220.97 217.15 217.90 182,060 -0.70(-0.32%)
Oct 31, 2022 218.70 219.82 217.99 218.60 220,645 -1.34(-0.61%)
Oct 28, 2022 215.08 220.23 215.08 219.94 241,030 +4.86(+2.26%)
Oct 27, 2022 216.45 217.83 214.72 215.08 264,657 -1.08(-0.50%)
Oct 26, 2022 215.76 219.24 215.76 216.16 250,745 -1.18(-0.54%)
Oct 25, 2022 213.82 217.64 213.82 217.34 217,598 +3.83(+1.79%)
Oct 24, 2022 212.20 214.21 210.42 213.52 296,152 +2.32(+1.10%)
Oct 21, 2022 206.19 211.57 205.72 211.19 252,766 +4.72(+2.28%)
Oct 20, 2022 208.11 210.54 205.98 206.48 97,027 -1.77(-0.85%)
Oct 19, 2022 208.78 210.19 206.56 208.25 182,222 -1.88(-0.90%)
Oct 18, 2022 211.88 212.32 208.13 210.13 193,518 +2.59(+1.25%)
Oct 17, 2022 205.64 208.20 205.64 207.54 207,549 +5.34(+2.64%)
Oct 14, 2022 208.66 209.57 201.86 202.20 344,777 -4.82(-2.33%)
Oct 13, 2022 198.02 207.87 197.04 207.03 363,973 +5.04(+2.49%)
Oct 12, 2022 202.98 203.54 201.61 201.99 485,990 -0.52(-0.26%)
Oct 11, 2022 202.99 205.41 201.12 202.50 222,456 -1.39(-0.68%)
Oct 10, 2022 206.18 206.18 202.42 203.89 154,296 -1.67(-0.81%)
Oct 07, 2022 209.23 209.23 204.42 205.56 194,692 -5.96(-2.82%)
Oct 06, 2022 212.50 214.28 211.13 211.52 614,022 -2.17(-1.01%)
Oct 05, 2022 211.53 214.82 209.92 213.68 278,796 -0.52(-0.24%)
Oct 04, 2022 210.72 214.20 210.72 214.20 554,789 +6.97(+3.36%)
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.