Indicators

RUS3K ETF (NY: IWV )

325.60 -0.28 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	135.21	135.66	134.10	135.63	3,203,321	+1.24(+0.92%)
Dec 28, 2018	135.12	136.27	133.63	134.39	1,697,800	-0.05(-0.03%)
Dec 27, 2018	131.62	134.48	129.61	134.44	2,155,268	+1.02(+0.76%)
Dec 26, 2018	127.84	133.42	126.89	133.42	2,462,485	+6.31(+4.97%)
Dec 24, 2018	129.58	130.12	127.11	127.11	1,311,725	-3.33(-2.55%)
Dec 21, 2018	133.65	135.16	130.10	130.44	2,414,380	-2.86(-2.15%)
Dec 20, 2018	134.70	135.64	131.84	133.30	2,438,928	-2.11(-1.56%)
Dec 19, 2018	137.68	139.77	134.53	135.41	1,811,626	-2.19(-1.59%)
Dec 18, 2018	138.60	139.14	136.74	137.60	1,498,450	-0.01(-0.01%)
Dec 17, 2018	140.11	140.65	136.79	137.61	989,687	-3.02(-2.15%)
Dec 14, 2018	141.96	142.59	140.28	140.63	2,289,028	-2.54(-1.78%)
Dec 13, 2018	143.97	144.41	142.56	143.18	1,377,864	-0.32(-0.22%)
Dec 12, 2018	144.35	145.31	143.44	143.50	680,798	+0.86(+0.60%)
Dec 11, 2018	144.62	144.72	141.84	142.63	1,113,858	-0.06(-0.04%)
Dec 10, 2018	142.55	143.25	139.98	142.70	930,553	+0.13(+0.09%)
Dec 07, 2018	145.80	146.66	142.04	142.57	974,803	-3.35(-2.30%)
Dec 06, 2018	143.86	145.94	141.96	145.92	1,037,178	-0.29(-0.20%)
Dec 04, 2018	150.69	150.88	145.94	146.22	680,913	-4.90(-3.24%)

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.