My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

RUS3K ETF (NY:IWV)

378.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 2025 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 (%)
Sep 30, 2025 377.46 379.14 376.26 378.94 333,117 +1.27(+0.34%)
Sep 29, 2025 378.10 378.47 376.81 377.67 210,825 +0.87(+0.23%)
Sep 26, 2025 375.46 376.80 374.72 376.80 233,255 +2.47(+0.66%)
Sep 25, 2025 374.41 375.07 372.40 374.33 68,004 -1.92(-0.51%)
Sep 24, 2025 378.50 378.50 375.68 376.25 60,857 -1.47(-0.39%)
Sep 23, 2025 379.85 380.18 377.19 377.72 144,955 -2.09(-0.55%)
Sep 22, 2025 377.55 380.02 377.16 379.81 68,304 +1.83(+0.48%)
Sep 19, 2025 378.18 378.64 376.42 377.98 191,508 +1.25(+0.33%)
Sep 18, 2025 376.23 378.00 375.33 376.73 221,789 +2.35(+0.63%)
Sep 17, 2025 374.77 376.31 371.82 374.38 95,345 -0.42(-0.11%)
Sep 16, 2025 375.75 375.75 374.14 374.80 198,831 -0.38(-0.10%)
Sep 15, 2025 374.93 375.47 374.47 375.18 292,955 +1.70(+0.45%)
Sep 12, 2025 374.02 374.49 373.29 373.48 84,354 -0.52(-0.14%)
Sep 11, 2025 371.87 374.30 371.69 374.00 65,422 +3.40(+0.92%)
Sep 10, 2025 371.73 372.07 369.72 370.60 103,537 +0.90(+0.24%)
Sep 09, 2025 369.41 370.03 368.16 369.70 227,032 +0.45(+0.12%)
Sep 08, 2025 369.05 369.56 368.28 369.25 54,657 +1.14(+0.31%)
Sep 05, 2025 370.40 370.82 365.71 368.12 55,451 -0.55(-0.15%)
Sep 04, 2025 365.94 368.77 365.57 368.67 57,422 +3.09(+0.85%)
Sep 03, 2025 365.23 365.92 363.84 365.57 60,703 +1.65(+0.45%)
Sep 02, 2025 362.06 364.01 361.04 363.93 64,796 -2.42(-0.66%)
Aug 29, 2025 368.10 368.10 365.56 366.35 57,659 -2.29(-0.62%)
Aug 28, 2025 367.94 369.00 366.82 368.65 70,967 +1.28(+0.35%)
Aug 27, 2025 366.23 367.73 365.98 367.37 235,590 +1.12(+0.31%)
Aug 26, 2025 364.53 366.45 364.49 366.25 286,512 +1.48(+0.40%)
Aug 25, 2025 365.57 366.20 364.68 364.78 186,842 -1.59(-0.43%)
Aug 22, 2025 361.27 367.13 361.27 366.36 107,923 +6.18(+1.72%)
Aug 21, 2025 360.38 361.36 359.25 360.18 106,098 -1.19(-0.33%)
Aug 20, 2025 362.20 362.20 358.66 361.37 326,008 -1.21(-0.33%)
Aug 19, 2025 364.44 365.06 361.93 362.57 77,727 -2.03(-0.56%)
Aug 18, 2025 364.01 364.87 364.01 364.61 53,692 -0.07(-0.02%)
Aug 15, 2025 366.19 366.19 364.21 364.68 117,107 -0.68(-0.19%)
Aug 14, 2025 364.20 365.78 364.10 365.36 44,469 -0.55(-0.15%)
Aug 13, 2025 365.38 366.01 364.51 365.90 73,403 +1.79(+0.49%)
Aug 12, 2025 361.19 364.26 360.92 364.12 66,824 +4.12(+1.14%)
Aug 11, 2025 360.72 361.51 359.25 360.00 121,029 -0.69(-0.19%)
Aug 08, 2025 359.42 360.86 359.28 360.69 84,771 +2.54(+0.71%)
Aug 07, 2025 360.45 360.98 356.51 358.14 123,097 -0.29(-0.08%)
Aug 06, 2025 356.82 358.81 356.11 358.43 88,688 +2.39(+0.67%)
Aug 05, 2025 357.89 358.53 355.31 356.04 68,093 -1.88(-0.52%)
Aug 04, 2025 354.34 357.91 354.34 357.91 115,225 +5.69(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.