RUS3K ETF (NY: IWV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2024	314.44	314.91	313.87	314.35	64,905	+0.43(+0.14%)
Jul 05, 2024	312.60	314.21	312.23	313.92	73,881	+1.47(+0.47%)
Jul 03, 2024	311.01	312.66	311.01	312.45	34,773	+1.11(+0.36%)
Jul 02, 2024	308.27	311.34	308.27	311.34	45,857	+2.07(+0.67%)
Jul 01, 2024	309.74	309.74	307.96	309.27	165,360	+0.60(+0.19%)
Jun 28, 2024	310.64	312.07	308.13	308.67	349,872	-1.23(-0.40%)
Jun 27, 2024	309.12	309.94	308.88	309.90	94,596	+0.74(+0.24%)
Jun 26, 2024	308.16	309.48	307.90	309.16	175,562	+0.16(+0.05%)
Jun 25, 2024	308.86	309.07	307.72	309.00	83,847	+0.84(+0.27%)
Jun 24, 2024	308.35	310.02	308.03	308.16	212,547	-0.54(-0.17%)
Jun 21, 2024	308.90	309.06	307.87	308.70	53,564	-0.34(-0.11%)
Jun 20, 2024	310.15	310.67	308.06	309.04	106,135	-0.80(-0.26%)
Jun 18, 2024	309.21	309.91	308.96	309.84	307,615	+0.60(+0.19%)
Jun 17, 2024	306.33	309.72	306.00	309.24	191,279	+2.56(+0.83%)
Jun 14, 2024	306.06	306.68	305.10	306.68	44,566	-0.17(-0.06%)
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%)

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.