Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RUS3K ETF (NY: IWV )

325.60 -0.28 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 38.77 39.34 38.69 38.83 43,602 -0.17(-0.43%)
Aug 29, 2002 38.32 39.19 38.29 39.00 107,491 +0.20(+0.53%)
Aug 28, 2002 39.17 39.36 38.72 38.79 12,512,935 -0.86(-2.16%)
Aug 27, 2002 40.39 40.40 39.50 39.65 242,910 -0.55(-1.36%)
Aug 26, 2002 40.04 40.29 39.47 40.20 67,972 +0.31(+0.78%)
Aug 23, 2002 40.46 40.52 39.76 39.88 149,513 -0.90(-2.20%)
Aug 22, 2002 40.22 40.98 40.13 40.78 93,923 +0.59(+1.47%)
Aug 21, 2002 40.31 40.39 39.55 40.19 271,101 +0.44(+1.11%)
Aug 20, 2002 39.85 39.99 39.48 39.75 187,320 +0.35(+0.89%)
Aug 16, 2002 38.94 39.66 38.76 39.40 102,749 -0.04(-0.10%)
Aug 15, 2002 39.21 39.54 38.87 39.44 87,600 +0.60(+1.54%)
Aug 14, 2002 37.58 38.84 37.29 38.84 24,633 +1.21(+3.21%)
Aug 13, 2002 38.07 38.68 37.53 37.63 53,482 -0.78(-2.04%)
Aug 12, 2002 37.96 38.57 37.88 38.41 111,048 +1.03(+2.76%)
Aug 07, 2002 37.42 37.42 36.46 37.38 187,452 +0.68(+1.84%)
Aug 06, 2002 36.36 37.12 36.21 36.70 104,989 +1.29(+3.64%)
Aug 05, 2002 36.59 36.59 35.38 35.41 271,891 -1.30(-3.54%)
Aug 02, 2002 37.50 37.50 36.46 36.71 564,859 -0.90(-2.38%)
Aug 01, 2002 38.53 38.53 37.52 37.61 1,189,920 -0.87(-2.25%)
Jul 31, 2002 38.37 38.72 37.79 38.47 32,616,436 +0.14(+0.36%)
Jul 30, 2002 37.92 38.74 37.58 38.34 2,664,509 +0.11(+0.30%)
Jul 29, 2002 37.20 38.34 37.08 38.22 1,078,344 +2.03(+5.62%)
Jul 26, 2002 35.75 36.34 35.57 36.19 106,833 +0.29(+0.80%)
Jul 25, 2002 35.53 36.42 35.00 35.90 1,496,193 +0.06(+0.17%)
Jul 24, 2002 33.40 35.91 33.06 35.84 757,449 +1.68(+4.91%)
Jul 23, 2002 35.11 35.27 34.01 34.16 453,020 -0.93(-2.64%)
Jul 22, 2002 35.91 36.31 34.62 35.09 378,066 -0.90(-2.49%)
Jul 19, 2002 36.67 37.06 35.79 35.98 209,451 -2.66(-6.88%)
Jul 17, 2002 39.17 39.27 38.02 38.64 596,343 -0.34(-0.88%)
Jul 12, 2002 39.32 39.55 38.77 38.98 305,350 -0.30(-0.77%)
Jul 11, 2002 38.68 39.28 38.15 39.28 378,724 +0.33(+0.84%)
Jul 10, 2002 40.24 40.33 38.88 38.96 114,868 -1.28(-3.19%)
Jul 09, 2002 40.99 41.28 40.15 40.24 240,671 -1.06(-2.56%)
Jul 08, 2002 41.84 41.84 41.17 41.30 637,838 -0.21(-0.51%)
Jul 05, 2002 40.72 41.55 40.71 41.51 33,327 +1.31(+3.27%)
Jul 04, 2002 39.98 40.23 39.49 40.20 386,365 +0.00(+0.00%)
Jul 03, 2002 39.98 40.23 39.49 40.20 386,365 +0.06(+0.15%)
Jul 02, 2002 40.85 40.93 39.98 40.13 450,386 -0.91(-2.22%)
Jul 01, 2002 41.99 42.13 41.05 41.05 121,982 -0.80(-1.90%)
Jun 28, 2002 42.02 42.44 41.84 41.84 473,438 -0.03(-0.07%)
Jun 27, 2002 41.72 41.87 41.03 41.87 127,383 +0.62(+1.51%)
Jun 26, 2002 40.45 41.49 40.39 41.25 278,873 -0.13(-0.31%)
Jun 25, 2002 42.32 42.55 41.30 41.38 128,041 -0.49(-1.18%)
Jun 21, 2002 42.46 42.59 41.78 41.87 552,345 -0.79(-1.85%)
Jun 20, 2002 43.19 43.33 42.62 42.66 44,788 -0.68(-1.58%)
Jun 19, 2002 43.67 44.04 43.19 43.35 263,987 -0.58(-1.31%)
Jun 18, 2002 43.82 44.14 43.76 43.92 323,529 +0.05(+0.10%)
Jun 17, 2002 43.18 43.92 43.13 43.88 100,641 +1.11(+2.59%)
Jun 14, 2002 42.13 42.77 41.55 42.77 347,109 -0.60(-1.38%)
Jun 12, 2002 43.10 43.47 42.72 43.37 2,994,889 +0.14(+0.33%)
Jun 11, 2002 44.18 44.19 43.06 43.22 662,340 -0.65(-1.47%)
Jun 10, 2002 43.84 44.17 43.82 43.87 38,333 +0.03(+0.07%)
Jun 07, 2002 43.25 43.88 43.13 43.84 87,864 +0.08(+0.17%)
Jun 06, 2002 44.60 44.60 43.70 43.76 477,522 -0.91(-2.04%)
Jun 05, 2002 44.45 44.67 44.20 44.67 658,520 -0.73(-1.61%)
May 31, 2002 45.55 45.90 45.40 45.40 2,603,518 -0.37(-0.81%)
May 28, 2002 46.22 46.22 45.52 45.78 84,307 -0.30(-0.66%)
May 27, 2002 46.51 46.53 46.08 46.08 64,547 +0.00(+0.00%)
May 24, 2002 46.51 46.53 46.08 46.08 64,547 -0.55(-1.17%)
May 23, 2002 46.31 46.63 45.95 46.63 1,184,387 +0.54(+1.17%)
May 22, 2002 45.85 46.15 45.74 46.09 44,129 +0.16(+0.35%)
May 21, 2002 46.77 46.77 45.93 45.93 28,453 -0.60(-1.29%)
May 20, 2002 46.72 46.73 46.46 46.53 29,639 -0.55(-1.18%)
May 17, 2002 46.96 47.08 46.69 47.08 12,909 +0.43(+0.93%)
May 16, 2002 46.52 46.72 46.50 46.65 57,039 +0.06(+0.13%)
May 15, 2002 46.53 47.01 46.47 46.59 459,870 -0.17(-0.37%)
May 14, 2002 46.46 46.76 46.28 46.76 44,524 +1.02(+2.24%)
May 13, 2002 45.02 45.74 45.02 45.74 83,253 +0.76(+1.69%)
May 10, 2002 45.73 45.74 44.97 44.98 1,695,501 -0.72(-1.58%)
May 09, 2002 46.13 46.17 45.70 45.70 82,068 -0.58(-1.26%)
May 08, 2002 45.63 46.28 45.63 46.28 953,596 +1.68(+3.76%)
May 07, 2002 45.09 45.14 44.61 44.61 978,493 -0.30(-0.68%)
May 06, 2002 45.71 45.85 44.91 44.91 20,286 -0.85(-1.86%)
May 03, 2002 46.09 46.09 45.65 45.76 84,570 -0.28(-0.61%)
May 02, 2002 46.24 46.44 46.04 46.04 13,436 -0.30(-0.66%)
May 01, 2002 45.93 46.35 45.46 46.34 1,475,906 +0.40(+0.88%)
Apr 30, 2002 45.49 46.12 45.37 45.94 209,319 +0.51(+1.12%)
Apr 29, 2002 45.82 45.97 45.30 45.43 42,417 -0.50(-1.09%)
Apr 26, 2002 46.63 46.63 45.92 45.93 58,883 -0.58(-1.26%)
Apr 25, 2002 46.31 46.54 46.16 46.52 113,551 +0.00(+0.00%)
Apr 24, 2002 46.99 47.16 46.50 46.52 1,159,885 -0.30(-0.65%)
Apr 23, 2002 47.05 47.24 46.72 46.82 50,320 -0.28(-0.60%)
Apr 22, 2002 47.56 47.56 47.04 47.10 34,776 -0.68(-1.43%)
Apr 19, 2002 47.90 47.92 47.76 47.79 28,453 -0.01(-0.02%)
Apr 18, 2002 47.98 48.02 47.48 47.79 56,907 -0.03(-0.06%)
Apr 17, 2002 48.05 48.14 47.73 47.83 555,506 -0.10(-0.21%)
Apr 16, 2002 47.52 47.98 47.52 47.92 68,236 +1.01(+2.15%)
Apr 15, 2002 47.40 47.40 46.78 46.91 44,393 -0.31(-0.66%)
Apr 12, 2002 46.88 47.23 46.88 47.23 25,555 +0.43(+0.91%)
Apr 11, 2002 47.66 47.73 46.80 46.80 77,325 -1.15(-2.41%)
Apr 10, 2002 47.50 47.95 47.39 47.95 226,707 +0.58(+1.23%)
Apr 09, 2002 47.83 47.83 47.29 47.37 122,640 -0.20(-0.43%)
Apr 08, 2002 47.07 47.57 47.07 47.57 54,799 +0.03(+0.06%)
Apr 05, 2002 47.86 47.89 47.51 47.54 57,697 -0.02(-0.05%)
Apr 04, 2002 47.42 47.74 47.38 47.57 34,513 +0.07(+0.14%)
Apr 03, 2002 48.09 48.15 47.42 47.50 560,776 -0.65(-1.34%)
Apr 02, 2002 48.14 48.30 48.08 48.14 174,542 -0.28(-0.58%)
Apr 01, 2002 48.10 48.52 47.90 48.42 505,712 +0.07(+0.14%)
Mar 29, 2002 48.45 48.77 48.36 48.36 745,066 +0.00(+0.00%)
Mar 28, 2002 48.45 48.77 48.36 48.36 745,066 -0.03(-0.06%)
Mar 27, 2002 48.14 48.45 48.09 48.39 8,825 +0.25(+0.52%)
Mar 26, 2002 48.04 48.39 47.93 48.14 25,819 +0.31(+0.65%)
Mar 25, 2002 48.51 48.51 47.83 47.83 130,149 -0.71(-1.45%)
Mar 22, 2002 48.64 48.79 48.45 48.53 58,488 -0.14(-0.28%)
Mar 21, 2002 48.58 48.75 48.09 48.67 22,921 +0.08(+0.17%)
Mar 20, 2002 49.02 49.02 48.58 48.58 190,745 -0.76(-1.54%)
Mar 19, 2002 49.35 49.43 49.21 49.34 90,367 +0.21(+0.43%)
Mar 18, 2002 49.35 49.38 48.91 49.13 85,493 +0.06(+0.12%)
Mar 15, 2002 48.70 49.14 48.70 49.07 52,033 +0.46(+0.95%)
Mar 14, 2002 48.75 48.80 48.51 48.61 21,340 +0.05(+0.11%)
Mar 13, 2002 48.85 48.86 48.51 48.55 90,103 -0.46(-0.94%)
Mar 12, 2002 48.62 49.07 48.62 49.02 279,663 -0.17(-0.34%)
Mar 11, 2002 48.90 49.37 48.90 49.18 45,842 +0.14(+0.29%)
Mar 08, 2002 49.31 49.40 48.91 49.04 30,297 +0.24(+0.48%)
Mar 07, 2002 49.24 49.27 48.61 48.80 80,355 -0.26(-0.53%)
Mar 06, 2002 48.39 49.13 48.33 49.06 53,877 +0.68(+1.40%)
Mar 05, 2002 48.43 48.80 48.31 48.39 157,549 -0.18(-0.38%)
Mar 04, 2002 47.79 48.58 47.72 48.57 383,071 +0.87(+1.83%)
Mar 01, 2002 46.84 47.70 46.78 47.70 35,435 +1.08(+2.31%)
Feb 28, 2002 46.80 47.07 46.60 46.62 126,461 -0.13(-0.28%)
Feb 27, 2002 46.95 47.23 46.53 46.75 39,519 -0.02(-0.03%)
Feb 26, 2002 46.76 46.85 46.38 46.76 51,638 +0.16(+0.34%)
Feb 25, 2002 46.23 46.81 46.10 46.60 44,788 +0.72(+1.57%)
Feb 22, 2002 45.39 46.05 45.31 45.88 35,567 +0.31(+0.68%)
Feb 21, 2002 46.29 46.33 45.57 45.57 102,881 -0.68(-1.48%)
Feb 20, 2002 45.76 46.27 45.27 46.25 118,293 +0.65(+1.43%)
Feb 19, 2002 46.29 46.29 45.60 45.60 31,747 -0.89(-1.91%)
Feb 18, 2002 46.97 46.97 46.49 46.49 30,561 +0.00(+0.00%)
Feb 15, 2002 46.97 46.97 46.49 46.49 30,561 -0.55(-1.18%)
Feb 14, 2002 47.29 47.33 46.91 47.04 33,064 -0.05(-0.10%)
Feb 13, 2002 47.07 47.13 46.91 47.09 31,483 +0.46(+0.98%)
Feb 12, 2002 46.62 46.85 46.48 46.63 15,939 -0.10(-0.21%)
Feb 11, 2002 46.23 46.73 46.19 46.73 17,520 +0.55(+1.18%)
Feb 08, 2002 45.45 46.19 45.45 46.19 25,423 +0.55(+1.20%)
Feb 07, 2002 45.51 45.93 45.51 45.64 31,615 -0.05(-0.10%)
Feb 06, 2002 45.84 46.07 45.34 45.68 112,365 -0.26(-0.56%)
Feb 05, 2002 46.05 46.43 45.71 45.94 37,543 -0.17(-0.38%)
Feb 04, 2002 46.88 46.88 46.06 46.12 69,026 -1.18(-2.49%)
Feb 01, 2002 47.54 47.57 47.16 47.29 101,827 -0.14(-0.30%)
Jan 31, 2002 47.10 47.44 46.98 47.44 39,123 +0.55(+1.17%)
Jan 30, 2002 46.39 46.89 45.78 46.89 251,736 +0.37(+0.80%)
Jan 29, 2002 47.67 47.83 46.36 46.52 83,121 -1.05(-2.20%)
Jan 28, 2002 47.69 47.79 47.41 47.57 21,472 -0.06(-0.13%)
Jan 25, 2002 47.52 47.86 47.51 47.63 21,208 +0.07(+0.14%)
Jan 24, 2002 47.66 47.86 47.51 47.56 74,032 +0.17(+0.37%)
Jan 23, 2002 47.17 47.49 46.84 47.38 59,673 +0.33(+0.69%)
Jan 22, 2002 47.67 47.67 46.85 47.06 74,822 -0.38(-0.80%)
Jan 21, 2002 47.56 47.71 47.31 47.44 13,304 +0.00(+0.00%)
Jan 18, 2002 47.56 47.71 47.31 47.44 13,304 -0.43(-0.89%)
Jan 17, 2002 47.73 47.86 47.45 47.86 109,731 +0.43(+0.91%)
Jan 16, 2002 47.73 47.91 47.41 47.43 3,166,007 -0.55(-1.14%)
Jan 15, 2002 48.03 48.27 47.75 47.98 16,466 +0.15(+0.32%)
Jan 14, 2002 48.01 48.06 47.78 47.83 34,908 -0.37(-0.77%)
Jan 11, 2002 48.80 48.80 48.20 48.20 19,627 -0.35(-0.72%)
Jan 10, 2002 48.51 48.64 48.40 48.55 23,711 +0.34(+0.71%)
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.