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 (%)
Sep 28, 2007	69.21	69.32	68.77	68.99	357,898	-0.27(-0.40%)
Sep 27, 2007	69.08	69.26	68.86	69.26	338,510	+0.40(+0.58%)
Sep 26, 2007	68.75	69.03	68.45	68.86	493,608	+0.42(+0.61%)
Sep 25, 2007	68.19	68.52	67.94	68.45	455,982	-0.50(-0.73%)
Sep 24, 2007	69.15	69.37	68.70	68.95	773,575	-0.18(-0.26%)
Sep 21, 2007	69.03	69.42	69.03	69.13	548,836	+0.26(+0.38%)
Sep 20, 2007	69.41	69.41	68.74	68.87	1,822,525	-0.43(-0.62%)
Sep 19, 2007	69.13	70.26	66.91	69.30	458,277	+0.49(+0.71%)
Sep 18, 2007	67.25	68.91	66.99	68.81	255,732	+1.91(+2.85%)
Sep 17, 2007	66.98	67.27	66.69	66.91	1,034,920	-0.36(-0.54%)
Sep 14, 2007	66.80	67.32	66.71	67.27	161,857	+0.08(+0.12%)
Sep 13, 2007	67.17	67.50	66.92	67.19	561,846	+0.38(+0.56%)
Sep 12, 2007	66.68	67.07	66.59	66.81	666,562	+0.13(+0.20%)
Sep 11, 2007	66.13	66.74	65.99	66.68	1,281,469	+0.88(+1.33%)
Sep 10, 2007	66.35	66.41	65.23	65.80	412,998	-0.24(-0.36%)
Sep 07, 2007	66.23	66.41	65.73	66.04	1,376,364	-1.10(-1.63%)
Sep 06, 2007	66.96	67.28	66.63	67.14	378,050	+0.33(+0.49%)
Sep 05, 2007	67.14	67.19	66.59	66.81	277,415	-0.80(-1.18%)

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.