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 (%)
Mar 31, 2009	36.05	36.73	35.81	35.97	3,147,487	+0.28(+0.79%)
Mar 30, 2009	36.12	36.20	35.32	35.69	4,920,380	-2.04(-5.40%)
Mar 26, 2009	37.22	37.77	36.92	37.73	2,288,075	+0.92(+2.49%)
Mar 25, 2009	36.76	37.41	35.76	36.81	1,784,163	+0.38(+1.03%)
Mar 24, 2009	36.80	37.25	36.41	36.43	1,918,003	-1.07(-2.86%)
Mar 23, 2009	36.33	37.51	36.27	37.51	1,980,022	+2.55(+7.29%)
Mar 20, 2009	35.95	35.99	34.88	34.96	1,527,694	-0.82(-2.28%)
Mar 19, 2009	36.65	36.65	35.66	35.77	2,205,503	-0.35(-0.98%)
Mar 18, 2009	35.20	36.57	34.86	36.13	2,475,892	+0.73(+2.06%)
Mar 17, 2009	34.32	35.40	34.07	35.40	2,835,770	+1.11(+3.22%)
Mar 16, 2009	34.84	35.23	34.24	34.29	2,915,815	-0.15(-0.43%)
Mar 13, 2009	34.38	34.54	33.79	34.44	0	+0.28(+0.83%)
Mar 12, 2009	32.78	34.26	32.47	34.16	1,274,779	+1.36(+4.13%)
Mar 11, 2009	32.97	33.31	32.45	32.80	1,558,142	+0.16(+0.48%)
Mar 10, 2009	31.44	32.69	31.32	32.65	2,646,610	+1.92(+6.25%)
Mar 09, 2009	30.71	31.60	30.58	30.73	2,684,702	-0.40(-1.28%)
Mar 06, 2009	31.37	31.78	30.30	31.13	0	+0.04(+0.13%)
Mar 05, 2009	31.64	32.04	31.03	31.09	1,620,839	-1.32(-4.09%)
Mar 04, 2009	32.22	32.94	31.85	32.41	2,393,351	+0.47(+1.47%)

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.