Skip to main content

RUS3K ETF (NY: IWV )

305.65 -1.20 (-0.39%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 307.88 307.88 305.63 306.85 66,759 +0.12(+0.04%)
Jun 12, 2024 307.08 308.49 306.22 306.73 64,874 +2.71(+0.89%)
Jun 11, 2024 302.61 304.04 301.39 304.02 75,658 +0.43(+0.14%)
Jun 10, 2024 301.90 303.62 301.66 303.59 42,818 +1.13(+0.37%)
Jun 07, 2024 302.30 304.02 301.84 302.46 83,192 -0.63(-0.21%)
Jun 06, 2024 303.26 303.71 302.29 303.09 62,328 -0.17(-0.06%)
Jun 05, 2024 301.07 303.34 300.02 303.26 84,924 +3.60(+1.20%)
Jun 04, 2024 299.27 300.21 297.98 299.66 49,102 -0.08(-0.03%)
Jun 03, 2024 300.95 300.95 297.17 299.74 70,392 -0.13(-0.04%)
May 31, 2024 298.03 299.87 295.01 299.87 108,165 +2.69(+0.91%)
May 30, 2024 298.20 298.70 296.57 297.17 289,849 -1.74(-0.58%)
May 29, 2024 298.59 299.50 298.42 298.91 201,853 -2.18(-0.72%)
May 28, 2024 301.93 301.93 299.72 301.08 176,572 -0.18(-0.06%)
May 24, 2024 300.05 301.67 299.86 301.26 98,212 +2.23(+0.75%)
May 23, 2024 303.32 303.32 298.47 299.03 127,546 -2.76(-0.92%)
May 22, 2024 302.56 302.62 300.44 301.79 214,787 -0.98(-0.32%)
May 21, 2024 301.51 302.77 301.51 302.77 139,132 +0.54(+0.18%)
May 20, 2024 301.70 303.05 301.70 302.23 63,080 +0.49(+0.16%)
May 17, 2024 301.50 301.77 300.90 301.74 60,851 +0.51(+0.17%)
May 16, 2024 302.40 302.95 301.23 301.23 49,008 -0.92(-0.30%)
May 15, 2024 300.39 302.39 299.78 302.15 55,973 +3.52(+1.18%)
May 14, 2024 297.24 298.83 297.08 298.63 100,516 +1.63(+0.55%)
May 13, 2024 297.82 298.02 296.75 297.00 47,453 +0.05(+0.02%)
May 10, 2024 297.80 298.04 296.51 296.95 66,652 +0.13(+0.04%)
May 09, 2024 295.20 296.82 294.68 296.82 99,824 +1.81(+0.61%)
May 08, 2024 294.06 295.22 293.94 295.02 33,035 -0.21(-0.07%)
May 07, 2024 295.30 295.98 294.87 295.23 174,771 +0.36(+0.12%)
May 06, 2024 293.25 294.90 293.12 294.87 222,696 +3.28(+1.13%)
May 03, 2024 292.10 292.75 290.41 291.59 58,007 +3.55(+1.23%)
May 02, 2024 287.60 288.73 285.29 288.04 96,840 +2.27(+0.80%)
May 01, 2024 286.03 290.01 285.16 285.76 75,216 -0.46(-0.16%)
Apr 30, 2024 290.10 290.47 286.18 286.22 78,101 -4.80(-1.65%)
Apr 29, 2024 290.78 291.22 289.57 291.02 110,651 +1.04(+0.36%)
Apr 26, 2024 288.99 290.67 288.44 289.98 103,669 +2.84(+0.99%)
Apr 25, 2024 284.67 287.62 283.88 287.14 52,976 -1.33(-0.46%)
Apr 24, 2024 289.24 289.52 287.16 288.47 110,665 +0.09(+0.03%)
Apr 23, 2024 286.24 288.94 285.97 288.38 101,038 +3.38(+1.19%)
Apr 22, 2024 283.97 286.54 282.69 285.00 132,075 +2.55(+0.90%)
Apr 19, 2024 284.35 285.06 281.66 282.44 123,820 -2.06(-0.73%)
Apr 18, 2024 285.64 287.14 284.10 284.51 102,593 -0.22(-0.08%)
Apr 17, 2024 288.35 288.35 284.45 284.73 132,617 -2.16(-0.75%)
Apr 16, 2024 287.53 288.39 286.11 286.89 149,188 -0.70(-0.24%)
Apr 15, 2024 293.79 293.79 287.00 287.59 171,003 -3.62(-1.24%)
Apr 12, 2024 293.56 294.14 290.38 291.21 175,610 -4.37(-1.48%)
Apr 11, 2024 294.24 296.29 292.39 295.58 91,102 +2.17(+0.74%)
Apr 10, 2024 292.87 294.72 292.34 293.40 271,817 -3.44(-1.16%)
Apr 09, 2024 297.18 297.48 294.12 296.85 204,102 +0.53(+0.18%)
Apr 08, 2024 296.56 297.08 296.08 296.32 51,838 +0.28(+0.09%)
Apr 05, 2024 293.70 297.17 293.68 296.04 62,672 +3.04(+1.04%)
Apr 04, 2024 298.84 299.24 292.94 292.99 115,467 -3.68(-1.24%)
Apr 03, 2024 295.31 297.43 295.31 296.68 127,041 +0.60(+0.20%)
Apr 02, 2024 295.81 296.17 294.94 296.08 94,506 -2.28(-0.77%)
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.