Indicators

RUS3K ETF (NY: IWV )

306.68 -0.17 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	49.74	50.10	49.57	50.07	993,237	+0.25(+0.50%)
Nov 27, 2009	49.33	50.24	49.09	49.82	234,819	-0.89(-1.75%)
Nov 25, 2009	50.60	50.78	50.49	50.71	641,057	+0.20(+0.40%)
Nov 24, 2009	50.57	50.60	50.14	50.50	501,535	-0.02(-0.05%)
Nov 23, 2009	50.45	50.90	50.38	50.52	622,570	+0.63(+1.26%)
Nov 20, 2009	49.82	50.02	49.67	49.90	356,701	-0.19(-0.38%)
Nov 19, 2009	50.39	50.44	49.75	50.09	808,473	-0.71(-1.39%)
Nov 18, 2009	50.87	50.90	50.50	50.79	465,185	-0.04(-0.08%)
Nov 17, 2009	50.63	50.87	50.49	50.83	305,879	+0.02(+0.05%)
Nov 16, 2009	50.33	51.02	50.33	50.81	347,469	+0.77(+1.54%)
Nov 13, 2009	49.79	50.20	49.58	50.04	202,027	+0.30(+0.60%)
Nov 12, 2009	50.21	50.47	49.61	49.74	277,878	-0.55(-1.09%)
Nov 11, 2009	50.41	50.59	50.06	50.29	339,905	+0.27(+0.55%)
Nov 10, 2009	49.87	50.17	49.73	50.02	557,221	+0.04(+0.08%)
Nov 09, 2009	49.33	50.01	49.29	49.98	263,315	+1.07(+2.20%)
Nov 06, 2009	48.49	49.07	48.43	48.90	710,888	+0.07(+0.14%)
Nov 05, 2009	48.19	48.84	48.14	48.83	265,176	+1.00(+2.08%)
Nov 04, 2009	48.21	48.53	47.78	47.84	313,505	+0.04(+0.08%)
Nov 03, 2009	47.34	47.85	47.26	47.80	223,847	+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.