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

RUS3K ETF (NY: IWV )

342.28 +1.77 (+0.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 340.64 342.64 340.61 342.28 272,682 +1.77(+0.52%)
Nov 21, 2024 340.02 341.43 337.27 340.51 214,658 +2.29(+0.68%)
Nov 20, 2024 337.93 338.29 335.00 338.22 90,275 +0.27(+0.08%)
Nov 19, 2024 334.61 338.33 334.17 337.95 95,983 +1.42(+0.42%)
Nov 18, 2024 335.33 337.39 335.07 336.53 104,979 +1.42(+0.42%)
Nov 15, 2024 337.51 337.63 334.15 335.11 171,654 -4.52(-1.33%)
Nov 14, 2024 342.28 342.28 339.15 339.63 126,348 -2.28(-0.67%)
Nov 13, 2024 342.35 343.47 341.40 341.91 65,981 -0.10(-0.03%)
Nov 12, 2024 343.30 343.59 340.68 342.01 62,326 -1.55(-0.45%)
Nov 11, 2024 343.66 344.04 342.60 343.56 67,744 +1.04(+0.30%)
Nov 08, 2024 341.14 343.12 341.12 342.52 100,951 +1.65(+0.48%)
Nov 07, 2024 339.66 341.36 339.59 340.87 194,078 +2.57(+0.76%)
Nov 06, 2024 336.65 338.77 334.94 338.30 215,302 +9.16(+2.78%)
Nov 05, 2024 325.38 329.17 325.31 329.14 488,776 +4.18(+1.29%)
Nov 04, 2024 325.62 326.47 324.12 324.96 145,054 -0.74(-0.23%)
Nov 01, 2024 326.08 328.14 325.41 325.70 170,805 +1.49(+0.46%)
Oct 31, 2024 328.55 328.55 324.21 324.21 79,244 -6.34(-1.92%)
Oct 30, 2024 330.96 332.44 330.20 330.55 96,491 -0.78(-0.24%)
Oct 29, 2024 330.12 331.97 329.41 331.33 46,969 +0.48(+0.15%)
Oct 28, 2024 331.41 331.68 330.79 330.85 92,716 +1.36(+0.41%)
Oct 25, 2024 331.31 332.64 329.15 329.49 131,311 -0.25(-0.08%)
Oct 24, 2024 330.17 330.20 328.38 329.74 114,100 +0.69(+0.21%)
Oct 23, 2024 330.72 331.05 327.07 329.05 84,885 -2.86(-0.86%)
Oct 22, 2024 330.86 332.51 330.65 331.91 775,836 -0.38(-0.11%)
Oct 21, 2024 332.86 333.18 330.85 332.29 93,266 -1.14(-0.34%)
Oct 18, 2024 333.16 333.64 332.35 333.43 102,220 +1.24(+0.37%)
Oct 17, 2024 334.03 334.03 332.05 332.19 142,726 +0.07(+0.02%)
Oct 16, 2024 330.89 332.42 330.37 332.12 182,113 +1.73(+0.52%)
Oct 15, 2024 332.73 333.03 330.02 330.39 299,525 -2.37(-0.71%)
Oct 14, 2024 330.83 333.19 330.81 332.76 450,410 +2.56(+0.78%)
Oct 11, 2024 327.45 330.46 327.45 330.20 354,938 +2.49(+0.76%)
Oct 10, 2024 327.46 328.39 326.75 327.71 46,024 -0.30(-0.09%)
Oct 09, 2024 326.00 328.51 325.73 328.01 65,787 +2.06(+0.63%)
Oct 08, 2024 324.48 326.40 324.26 325.95 69,144 +2.68(+0.83%)
Oct 07, 2024 325.47 325.53 322.58 323.27 51,593 -3.08(-0.94%)
Oct 04, 2024 325.70 326.40 323.65 326.35 57,762 +3.27(+1.01%)
Oct 03, 2024 322.77 324.20 322.05 323.08 77,542 -0.72(-0.22%)
Oct 02, 2024 323.26 324.43 322.06 323.80 106,561 +0.04(+0.01%)
Oct 01, 2024 326.56 326.56 322.39 323.76 311,551 -2.97(-0.91%)
Sep 30, 2024 325.03 327.03 323.63 326.73 238,247 +1.13(+0.35%)
Sep 27, 2024 326.60 327.05 325.12 325.60 59,131 -0.28(-0.09%)
Sep 26, 2024 326.85 326.85 324.59 325.88 38,492 +1.61(+0.50%)
Sep 25, 2024 325.39 325.72 323.95 324.27 48,781 -1.12(-0.35%)
Sep 24, 2024 325.38 325.43 323.58 325.39 143,655 +0.75(+0.23%)
Sep 23, 2024 324.60 324.76 323.88 324.64 58,699 +0.96(+0.30%)
Sep 20, 2024 323.74 324.38 322.60 323.69 76,620 -0.87(-0.27%)
Sep 19, 2024 324.53 325.58 323.05 324.56 93,526 +5.58(+1.75%)
Sep 18, 2024 320.07 323.32 318.81 318.97 90,880 -0.98(-0.31%)
Sep 17, 2024 320.67 321.69 318.69 319.95 114,811 +0.34(+0.11%)
Sep 16, 2024 318.65 319.67 318.15 319.61 110,543 +0.86(+0.27%)
Sep 13, 2024 317.42 319.36 317.16 318.75 41,750 +2.18(+0.69%)
Sep 12, 2024 314.58 316.87 313.24 316.57 88,027 +2.82(+0.90%)
Sep 11, 2024 310.83 314.42 305.93 313.75 85,681 +2.93(+0.94%)
Sep 10, 2024 310.60 311.05 307.90 310.82 70,083 +0.68(+0.22%)
Sep 09, 2024 308.80 310.63 307.78 310.14 56,550 +3.56(+1.16%)
Sep 06, 2024 312.03 312.97 305.99 306.58 143,298 -5.21(-1.67%)
Sep 05, 2024 312.71 313.97 310.46 311.80 147,184 -0.72(-0.23%)
Sep 04, 2024 312.27 314.55 311.88 312.52 74,342 -0.76(-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.