RUS3K ETF (NY: IWV )

326.06 +6.03 (+1.88%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 227.95 231.22 227.83 231.13 290,959 +3.50(+1.54%)
Jan 30, 2023 228.74 230.19 227.47 227.62 335,516 -2.99(-1.30%)
Jan 27, 2023 229.34 231.92 229.26 230.62 225,249 +0.81(+0.35%)
Jan 26, 2023 228.80 229.92 227.23 229.80 92,157 +2.43(+1.07%)
Jan 25, 2023 224.79 227.59 223.61 227.37 158,826 +0.07(+0.03%)
Jan 24, 2023 226.50 227.91 226.00 227.30 256,097 -0.41(-0.18%)
Jan 23, 2023 225.44 228.71 225.02 227.71 1,462,127 +2.93(+1.30%)
Jan 20, 2023 221.53 224.93 220.79 224.78 401,107 +4.16(+1.88%)
Jan 19, 2023 221.01 221.96 219.85 220.62 319,905 -1.75(-0.79%)
Jan 18, 2023 226.48 227.33 222.38 222.38 278,988 -3.48(-1.54%)
Jan 17, 2023 226.24 227.19 225.57 225.86 431,809 -0.34(-0.15%)
Jan 13, 2023 223.32 226.49 223.32 226.20 285,190 +0.96(+0.43%)
Jan 12, 2023 224.53 225.99 222.53 225.24 217,249 +1.09(+0.49%)
Jan 11, 2023 222.14 224.23 222.00 224.15 152,231 +2.93(+1.33%)
Jan 10, 2023 219.45 221.28 218.71 221.22 217,895 +1.60(+0.73%)
Jan 09, 2023 220.99 222.72 219.51 219.62 302,589 +0.19(+0.08%)
Jan 06, 2023 216.32 220.14 214.85 219.44 297,570 +4.82(+2.24%)
Jan 05, 2023 215.90 216.04 214.38 214.62 307,991 -2.61(-1.20%)
Jan 04, 2023 216.65 218.27 215.36 217.23 154,894 +1.82(+0.85%)
Jan 03, 2023 217.73 218.65 213.88 215.41 845,324 -1.03(-0.48%)
Dec 30, 2022 215.26 216.44 214.21 216.44 705,282 -0.44(-0.20%)
Dec 29, 2022 214.73 217.40 214.43 216.88 490,378 +3.85(+1.81%)
Dec 28, 2022 215.67 216.60 212.88 213.02 340,699 -2.65(-1.23%)
Dec 27, 2022 216.56 216.68 214.75 215.67 437,288 -0.84(-0.39%)
Dec 23, 2022 214.98 216.61 213.86 216.51 370,749 +1.18(+0.55%)
Dec 22, 2022 216.51 216.51 212.04 215.34 328,795 -3.19(-1.46%)
Dec 21, 2022 216.88 219.11 216.63 218.52 236,199 +3.36(+1.56%)
Dec 20, 2022 214.36 216.18 213.65 215.16 279,479 +0.28(+0.13%)
Dec 19, 2022 217.19 217.19 213.94 214.88 704,938 -2.07(-0.95%)
Dec 16, 2022 217.88 218.61 215.55 216.94 639,709 -2.42(-1.10%)
Dec 15, 2022 222.24 222.38 218.59 219.37 325,955 -5.70(-2.53%)
Dec 14, 2022 226.23 228.35 223.40 225.07 268,539 -1.25(-0.55%)
Dec 13, 2022 230.80 231.08 224.81 226.31 1,301,651 +1.70(+0.76%)
Dec 12, 2022 222.04 224.61 221.50 224.61 221,806 +3.17(+1.43%)
Dec 09, 2022 222.61 223.75 221.34 221.44 170,091 -1.77(-0.79%)
Dec 08, 2022 222.52 223.84 221.62 223.21 257,767 +1.89(+0.86%)
Dec 07, 2022 220.97 222.75 220.93 221.31 224,938 -0.43(-0.19%)
Dec 06, 2022 224.93 224.99 220.53 221.74 209,762 -3.38(-1.50%)
Dec 05, 2022 227.84 228.28 224.36 225.12 452,614 -4.48(-1.95%)
Dec 02, 2022 226.88 230.18 226.88 229.60 301,021 -0.26(-0.11%)
Dec 01, 2022 230.47 231.20 228.43 229.87 268,251 +0.08(+0.03%)
Nov 30, 2022 222.91 229.80 221.91 229.79 260,551 +6.80(+3.05%)
Nov 29, 2022 223.49 224.12 222.10 222.98 129,407 -0.26(-0.12%)
Nov 28, 2022 225.28 226.04 222.73 223.25 363,242 -3.53(-1.56%)
Nov 25, 2022 226.58 227.20 226.42 226.78 70,416 -0.06(-0.03%)
Nov 23, 2022 225.48 227.15 225.35 226.84 120,029 +1.35(+0.60%)
Nov 22, 2022 223.34 225.55 222.73 225.49 203,463 +3.06(+1.38%)
Nov 21, 2022 222.36 223.12 221.47 222.43 193,999 -1.06(-0.48%)
Nov 18, 2022 224.50 224.50 221.90 223.49 177,217 +1.00(+0.45%)
Nov 17, 2022 220.55 222.68 220.09 222.50 127,881 -0.84(-0.38%)
Nov 16, 2022 224.46 224.53 222.97 223.34 328,496 -2.14(-0.95%)
Nov 15, 2022 227.07 227.48 223.44 225.47 274,736 +2.16(+0.97%)
Nov 14, 2022 224.56 226.23 223.23 223.31 246,356 -2.20(-0.97%)
Nov 11, 2022 223.69 225.92 222.96 225.51 487,544 +2.39(+1.07%)
Nov 10, 2022 218.99 223.27 218.07 223.12 337,356 +12.02(+5.69%)
Nov 09, 2022 214.41 214.96 210.80 211.10 206,735 -4.62(-2.14%)
Nov 08, 2022 215.02 217.60 213.41 215.72 275,797 +1.09(+0.51%)
Nov 07, 2022 213.52 214.89 212.33 214.63 351,980 +1.91(+0.90%)
Nov 04, 2022 213.47 214.16 209.15 212.71 219,955 +2.69(+1.28%)
Nov 03, 2022 209.91 211.78 208.48 210.02 277,472 -2.08(-0.98%)
Nov 02, 2022 217.35 219.86 212.10 212.10 136,526 -5.78(-2.65%)
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.