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, 2012	69.93	70.17	69.64	69.83	3,852,308	-0.40(-0.57%)
Sep 27, 2012	69.81	70.35	69.62	70.23	104,254	+0.71(+1.02%)
Sep 26, 2012	69.90	69.90	69.35	69.53	193,601	-0.45(-0.65%)
Sep 25, 2012	70.88	71.00	69.91	69.98	282,607	-0.73(-1.04%)
Sep 24, 2012	70.53	70.92	70.46	70.71	157,867	-0.18(-0.26%)
Sep 21, 2012	71.22	71.23	70.86	70.89	88,784	+0.01(+0.01%)
Sep 20, 2012	70.61	70.92	70.39	70.88	188,602	-0.09(-0.13%)
Sep 19, 2012	70.90	71.15	70.79	70.97	141,488	+0.11(+0.15%)
Sep 18, 2012	70.86	70.97	70.73	70.87	240,309	-0.12(-0.17%)
Sep 17, 2012	71.15	71.22	70.84	70.99	124,887	-0.31(-0.44%)
Sep 14, 2012	71.05	71.68	71.05	71.30	220,297	+0.37(+0.52%)
Sep 13, 2012	69.86	71.11	69.76	70.93	975,878	+1.08(+1.55%)
Sep 12, 2012	69.84	69.95	69.66	69.85	1,820,992	+0.24(+0.34%)
Sep 11, 2012	69.53	69.86	69.48	69.61	2,342,142	+0.16(+0.24%)
Sep 10, 2012	69.80	69.87	69.43	69.45	277,571	-0.37(-0.53%)
Sep 07, 2012	69.63	69.87	69.61	69.82	424,311	+0.30(+0.42%)
Sep 06, 2012	68.52	69.54	68.52	69.52	970,202	+1.38(+2.02%)
Sep 05, 2012	68.20	68.37	68.02	68.15	214,212	-0.02(-0.04%)

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.