Indicators

RUS3K ETF (NY: IWV )

324.76 -0.87 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	49.48	49.84	49.31	49.81	998,477	+0.25(+0.50%)
Nov 27, 2009	49.07	49.98	48.83	49.56	236,057	-0.88(-1.75%)
Nov 25, 2009	50.34	50.52	50.22	50.44	644,438	+0.20(+0.40%)
Nov 24, 2009	50.31	50.33	49.88	50.24	504,180	-0.02(-0.05%)
Nov 23, 2009	50.19	50.63	50.12	50.26	625,853	+0.62(+1.26%)
Nov 20, 2009	49.56	49.75	49.41	49.64	358,582	-0.19(-0.38%)
Nov 19, 2009	50.13	50.17	49.49	49.82	812,738	-0.70(-1.39%)
Nov 18, 2009	50.60	50.63	50.24	50.52	467,639	-0.04(-0.08%)
Nov 17, 2009	50.37	50.60	50.22	50.56	307,493	+0.02(+0.05%)
Nov 16, 2009	50.06	50.75	50.06	50.54	349,302	+0.76(+1.54%)
Nov 13, 2009	49.53	49.93	49.32	49.78	203,092	+0.30(+0.60%)
Nov 12, 2009	49.95	50.21	49.35	49.48	279,344	-0.55(-1.09%)
Nov 11, 2009	50.14	50.32	49.80	50.03	341,698	+0.27(+0.55%)
Nov 10, 2009	49.61	49.91	49.46	49.75	560,161	+0.04(+0.08%)
Nov 09, 2009	49.07	49.75	49.04	49.71	264,704	+1.07(+2.20%)
Nov 06, 2009	48.24	48.82	48.18	48.65	714,637	+0.07(+0.14%)
Nov 05, 2009	47.94	48.58	47.89	48.58	266,574	+0.99(+2.08%)
Nov 04, 2009	47.96	48.28	47.53	47.59	315,158	+0.04(+0.08%)
Nov 03, 2009	47.09	47.60	47.02	47.55	225,028	+0.18(+0.38%)

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.