Indicators

RUS3K ETF (NY: IWV )

309.24 +2.56 (+0.83%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	61.75	62.57	61.46	61.90	566,415	-0.51(-0.82%)
Jul 28, 2011	62.55	63.18	62.33	62.41	553,597	-0.17(-0.27%)
Jul 27, 2011	63.64	63.64	62.53	62.58	393,578	-1.42(-2.22%)
Jul 26, 2011	64.24	64.31	63.89	64.01	197,810	-0.26(-0.40%)
Jul 25, 2011	64.05	64.62	64.00	64.26	161,291	-0.44(-0.68%)
Jul 22, 2011	64.70	64.77	64.61	64.71	123,450	+0.08(+0.12%)
Jul 21, 2011	64.09	64.77	64.01	64.62	194,424	+0.80(+1.26%)
Jul 20, 2011	64.04	64.10	63.68	63.82	369,043	-0.06(-0.10%)
Jul 19, 2011	63.18	63.89	63.17	63.88	249,397	+1.12(+1.78%)
Jul 18, 2011	63.10	63.16	62.34	62.77	374,868	-0.64(-1.00%)
Jul 15, 2011	63.31	63.42	62.94	63.40	352,244	+0.39(+0.61%)
Jul 14, 2011	63.71	63.93	62.89	63.02	258,481	-0.51(-0.80%)
Jul 13, 2011	63.61	64.17	63.38	63.52	527,780	+0.23(+0.36%)
Jul 12, 2011	63.43	63.88	63.25	63.30	420,092	-0.25(-0.39%)
Jul 11, 2011	64.06	64.17	63.40	63.55	231,299	-1.25(-1.94%)
Jul 08, 2011	64.50	64.81	64.26	64.80	185,733	-0.44(-0.68%)
Jul 07, 2011	65.10	65.38	64.98	65.24	303,214	+0.71(+1.10%)
Jul 06, 2011	64.31	64.61	64.09	64.54	226,032	+0.10(+0.16%)
Jul 05, 2011	64.45	64.56	64.21	64.43	282,811	+0.00(+0.00%)

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.