Skip to main content

RUS3K ETF (NY: IWV )

309.13 +0.13 (+0.04%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 69.87 70.01 69.66 69.84 1,665,387 +0.11(+0.16%)
May 30, 2007 68.84 69.75 68.81 69.73 265,043 +0.60(+0.87%)
May 29, 2007 68.96 69.28 68.84 69.13 130,264 +0.20(+0.28%)
May 25, 2007 68.80 69.01 68.66 68.93 133,669 +0.35(+0.51%)
May 24, 2007 69.29 69.60 68.45 68.58 293,741 -0.72(-1.04%)
May 23, 2007 69.50 69.78 69.27 69.30 183,668 +0.00(+0.00%)
May 22, 2007 69.32 69.60 69.23 69.30 570,009 -0.02(-0.02%)
May 21, 2007 69.17 69.54 69.14 69.32 1,659,902 +0.18(+0.26%)
May 18, 2007 68.84 69.16 68.80 69.14 596,539 +0.52(+0.75%)
May 17, 2007 68.63 68.89 68.53 68.62 291,063 -0.05(-0.07%)
May 16, 2007 68.41 68.75 68.20 68.66 221,167 +0.35(+0.52%)
May 15, 2007 68.45 68.83 68.15 68.31 635,313 -0.11(-0.16%)
May 14, 2007 68.61 68.71 68.16 68.42 630,339 -0.09(-0.14%)
May 11, 2007 68.09 68.56 68.08 68.52 522,816 +0.53(+0.78%)
May 10, 2007 68.53 68.66 67.85 67.98 141,195 -0.73(-1.06%)
May 09, 2007 68.40 68.92 68.41 68.71 418,483 +0.23(+0.33%)
May 08, 2007 68.48 68.59 68.19 68.48 115,557 -0.16(-0.23%)
May 07, 2007 68.60 68.74 68.59 68.64 242,850 +0.12(+0.17%)
May 04, 2007 68.56 68.66 68.29 68.52 71,936 +0.20(+0.29%)
May 03, 2007 68.19 68.37 68.12 68.33 71,043 +0.30(+0.44%)
May 02, 2007 67.65 68.19 67.56 68.03 120,532 +0.51(+0.75%)
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.