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 (%)
Jul 31, 2006	57.62	57.88	57.60	57.81	618,160	+0.03(+0.05%)
Jul 28, 2006	57.24	57.91	57.24	57.78	197,464	+0.53(+0.92%)
Jul 27, 2006	57.53	57.60	56.99	57.25	1,134,654	-0.09(-0.16%)
Jul 26, 2006	57.26	57.64	57.01	57.35	111,488	-0.05(-0.10%)
Jul 25, 2006	56.93	57.59	56.87	57.40	47,707	+0.36(+0.63%)
Jul 24, 2006	56.44	57.08	56.37	57.04	79,342	+0.98(+1.75%)
Jul 21, 2006	56.44	56.49	55.92	56.06	91,078	-0.34(-0.60%)
Jul 20, 2006	57.27	57.29	56.40	56.40	593,668	-0.63(-1.11%)
Jul 19, 2006	56.16	57.25	56.16	57.03	218,129	+1.07(+1.92%)
Jul 18, 2006	56.20	56.20	55.40	55.96	766,258	+0.14(+0.25%)
Jul 17, 2006	55.82	56.22	55.75	55.82	179,860	-0.13(-0.22%)
Jul 14, 2006	56.19	56.29	55.59	55.94	322,474	-0.31(-0.54%)
Jul 13, 2006	56.80	56.97	56.25	56.25	201,546	-0.90(-1.58%)
Jul 12, 2006	57.70	57.78	57.07	57.15	38,906	-0.60(-1.03%)
Jul 11, 2006	57.45	57.84	57.13	57.74	57,402	+0.16(+0.27%)
Jul 10, 2006	57.62	57.91	57.40	57.59	65,566	+0.12(+0.20%)
Jul 07, 2006	57.81	58.00	57.42	57.47	46,814	-0.50(-0.87%)
Jul 06, 2006	57.88	58.16	57.78	57.97	81,383	+0.24(+0.42%)
Jul 05, 2006	57.93	57.98	57.56	57.73	98,094	-0.51(-0.87%)

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.