Indicators

RUS3K ETF (NY: IWV )

309.24 +2.56 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.52	34.20	33.35	33.44	0	-0.73(-2.13%)
Feb 26, 2009	35.17	35.39	34.14	34.17	2,382,443	-0.59(-1.69%)
Feb 25, 2009	34.94	35.44	34.21	34.76	1,899,611	-0.36(-1.03%)
Feb 24, 2009	34.01	35.23	33.85	35.12	1,939,629	+1.37(+4.07%)
Feb 23, 2009	35.37	35.41	33.73	33.74	2,758,583	-1.25(-3.58%)
Feb 20, 2009	34.71	35.42	34.26	35.00	3,324,965	-0.42(-1.17%)
Feb 19, 2009	36.14	36.32	35.32	35.41	2,709,489	-0.38(-1.05%)
Feb 18, 2009	36.28	36.28	35.51	35.79	3,722,963	-0.08(-0.22%)
Feb 17, 2009	36.38	36.55	35.87	35.87	2,488,844	-1.69(-4.51%)
Feb 13, 2009	37.88	38.20	37.54	37.56	2,293,060	-0.40(-1.05%)
Feb 12, 2009	37.23	38.01	36.72	37.96	4,315,957	+0.13(+0.35%)
Feb 11, 2009	37.88	38.08	37.33	37.83	2,053,413	+0.24(+0.65%)
Feb 10, 2009	39.13	39.45	37.37	37.59	2,502,259	-1.85(-4.69%)
Feb 09, 2009	39.37	39.74	39.10	39.44	1,663,633	+0.08(+0.20%)
Feb 06, 2009	38.36	39.54	38.19	39.36	1,827,115	+1.05(+2.74%)
Feb 05, 2009	37.46	38.58	37.19	38.31	1,844,222	+0.64(+1.71%)
Feb 04, 2009	38.08	38.61	37.57	37.66	1,760,782	-0.17(-0.46%)
Feb 03, 2009	37.63	38.14	37.23	37.84	1,723,844	+0.50(+1.34%)

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.