Skip to main content

RUS3K ETF (NY: IWV )

308.99 -0.25 (-0.08%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 48.49 48.62 47.24 47.34 613,447 -1.36(-2.80%)
Oct 29, 2009 47.93 48.78 47.93 48.70 531,314 +1.07(+2.26%)
Oct 28, 2009 48.63 48.71 47.62 47.63 908,252 -1.12(-2.30%)
Oct 27, 2009 49.06 49.21 48.63 48.75 642,066 -0.22(-0.45%)
Oct 26, 2009 49.57 50.13 48.88 48.97 273,683 -0.57(-1.16%)
Oct 23, 2009 49.74 49.78 49.38 49.54 298,362 -0.63(-1.25%)
Oct 22, 2009 49.61 50.32 49.29 50.17 376,809 +0.54(+1.09%)
Oct 21, 2009 50.04 50.65 49.62 49.63 409,511 -0.50(-1.00%)
Oct 20, 2009 49.90 50.16 49.90 50.13 283,884 -0.31(-0.62%)
Oct 19, 2009 50.14 50.59 49.94 50.44 299,615 +0.39(+0.78%)
Oct 16, 2009 49.99 50.19 49.73 50.05 371,479 -0.38(-0.75%)
Oct 15, 2009 50.00 50.43 49.97 50.43 329,097 +0.18(+0.36%)
Oct 14, 2009 50.01 50.31 49.80 50.25 871,943 +0.82(+1.67%)
Oct 13, 2009 49.34 49.49 49.07 49.42 741,466 -0.08(-0.16%)
Oct 12, 2009 49.69 49.75 49.31 49.50 432,209 +0.20(+0.40%)
Oct 09, 2009 49.01 49.32 48.91 49.31 546,417 +0.31(+0.64%)
Oct 08, 2009 48.93 49.28 48.78 48.99 478,735 +0.39(+0.81%)
Oct 07, 2009 48.34 48.64 48.30 48.60 341,228 +0.09(+0.18%)
Oct 06, 2009 48.10 48.76 48.10 48.52 846,890 +0.74(+1.54%)
Oct 05, 2009 47.19 47.90 47.14 47.78 563,805 +0.68(+1.45%)
Oct 02, 2009 46.92 47.34 46.80 47.10 674,541 -0.23(-0.48%)
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.