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

RUS3K ETF (NY: IWV )

302.49 +3.10 (+1.04%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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 (%)
May 14, 2024 298.00 299.59 297.84 299.39 100,261 +1.63(+0.55%)
May 13, 2024 298.58 298.78 297.50 297.76 47,333 +0.05(+0.02%)
May 10, 2024 298.56 298.80 297.26 297.71 66,483 +0.13(+0.04%)
May 09, 2024 295.95 297.58 295.43 297.58 99,571 +1.81(+0.61%)
May 08, 2024 294.81 295.97 294.69 295.77 32,952 -0.21(-0.07%)
May 07, 2024 296.05 296.73 295.62 295.98 174,328 +0.36(+0.12%)
May 06, 2024 294.00 295.65 293.87 295.62 222,131 +3.29(+1.13%)
May 03, 2024 292.84 293.50 291.15 292.33 57,860 +3.56(+1.23%)
May 02, 2024 288.33 289.46 286.02 288.77 96,595 +2.28(+0.80%)
May 01, 2024 286.76 290.75 285.89 286.49 75,026 -0.46(-0.16%)
Apr 30, 2024 290.84 291.21 286.91 286.95 77,903 -4.81(-1.65%)
Apr 29, 2024 291.52 291.96 290.31 291.76 110,371 +1.04(+0.36%)
Apr 26, 2024 289.72 291.41 289.17 290.72 103,406 +2.85(+0.99%)
Apr 25, 2024 285.39 288.35 284.60 287.87 52,842 -1.33(-0.46%)
Apr 24, 2024 289.98 290.26 287.89 289.20 110,385 +0.09(+0.03%)
Apr 23, 2024 286.97 289.68 286.70 289.11 100,782 +3.39(+1.19%)
Apr 22, 2024 284.69 287.27 283.41 285.72 131,740 +2.56(+0.90%)
Apr 19, 2024 285.07 285.78 282.38 283.16 123,506 -2.07(-0.73%)
Apr 18, 2024 286.37 287.87 284.82 285.23 102,333 -0.22(-0.08%)
Apr 17, 2024 289.08 289.08 285.17 285.45 132,281 -2.17(-0.75%)
Apr 16, 2024 288.26 289.12 286.84 287.62 148,810 -0.70(-0.24%)
Apr 15, 2024 294.54 294.54 287.73 288.32 170,569 -3.63(-1.24%)
Apr 12, 2024 294.31 294.89 291.12 291.95 175,165 -4.38(-1.48%)
Apr 11, 2024 294.99 297.05 293.13 296.33 90,871 +2.18(+0.74%)
Apr 10, 2024 293.61 295.47 293.08 294.15 271,127 -3.45(-1.16%)
Apr 09, 2024 297.94 298.24 294.87 297.60 203,584 +0.53(+0.18%)
Apr 08, 2024 297.32 297.84 296.83 297.07 51,707 +0.28(+0.09%)
Apr 05, 2024 294.45 297.93 294.43 296.79 62,513 +3.05(+1.04%)
Apr 04, 2024 299.60 300.00 293.68 293.74 115,174 -3.69(-1.24%)
Apr 03, 2024 296.06 298.19 296.06 297.43 126,719 +0.60(+0.20%)
Apr 02, 2024 296.56 296.92 295.69 296.83 94,267 -2.29(-0.77%)
Apr 01, 2024 300.49 300.49 298.50 299.12 104,155 -0.96(-0.32%)
Mar 28, 2024 299.81 300.72 299.78 300.08 208,914 +0.18(+0.06%)
Mar 27, 2024 298.82 299.90 297.75 299.90 223,683 +2.95(+0.99%)
Mar 26, 2024 298.65 298.66 296.91 296.95 141,601 -0.56(-0.19%)
Mar 25, 2024 297.67 298.26 297.51 297.51 103,259 -0.87(-0.29%)
Mar 22, 2024 298.83 299.20 298.11 298.38 410,779 -0.78(-0.26%)
Mar 21, 2024 299.56 300.18 299.07 299.16 104,575 +1.32(+0.44%)
Mar 20, 2024 294.80 298.08 294.61 297.84 125,328 +2.86(+0.97%)
Mar 19, 2024 292.53 295.04 292.31 294.98 182,132 +1.73(+0.59%)
Mar 18, 2024 293.99 294.54 293.04 293.25 179,250 +1.65(+0.56%)
Mar 15, 2024 291.40 292.81 291.02 291.60 221,509 -1.98(-0.67%)
Mar 14, 2024 295.32 295.32 291.83 293.58 228,312 -1.17(-0.40%)
Mar 13, 2024 294.88 295.39 293.83 294.75 366,374 -0.07(-0.02%)
Mar 12, 2024 293.10 295.21 291.73 294.82 120,523 +2.81(+0.96%)
Mar 11, 2024 291.99 292.43 290.74 292.00 92,466 -0.50(-0.17%)
Mar 08, 2024 294.82 296.21 292.16 292.50 97,196 -1.81(-0.62%)
Mar 07, 2024 293.15 294.76 292.78 294.32 158,101 +2.80(+0.96%)
Mar 06, 2024 291.91 292.59 290.69 291.51 87,756 +1.88(+0.65%)
Mar 05, 2024 291.39 291.71 288.51 289.63 359,182 -3.18(-1.09%)
Mar 04, 2024 292.61 293.83 292.61 292.81 120,200 -0.26(-0.09%)
Mar 01, 2024 291.13 293.20 290.61 293.07 281,610 +2.42(+0.83%)
Feb 29, 2024 290.57 291.23 288.82 290.65 217,739 +1.52(+0.52%)
Feb 28, 2024 288.65 289.70 288.61 289.13 288,376 -0.55(-0.19%)
Feb 27, 2024 289.50 289.86 288.74 289.68 212,162 +0.74(+0.26%)
Feb 26, 2024 289.89 290.27 288.91 288.94 111,482 -0.83(-0.29%)
Feb 23, 2024 290.54 290.84 289.29 289.77 136,304 +0.28(+0.10%)
Feb 22, 2024 287.38 290.02 287.08 289.49 98,378 +5.41(+1.90%)
Feb 21, 2024 283.02 284.08 282.03 284.08 108,899 +0.17(+0.06%)
Feb 20, 2024 284.33 284.82 282.63 283.91 196,107 -1.90(-0.66%)
Feb 16, 2024 286.78 287.72 285.55 285.81 1,252,753 -1.58(-0.55%)
Feb 15, 2024 285.58 287.40 285.33 287.38 208,497 +2.28(+0.80%)
Feb 14, 2024 283.65 285.25 282.54 285.10 179,779 +3.05(+1.08%)
Feb 13, 2024 282.13 283.15 280.06 282.05 163,899 -4.44(-1.55%)
Feb 12, 2024 286.15 287.84 286.09 286.49 109,387 +0.09(+0.03%)
Feb 09, 2024 285.01 286.48 284.70 286.40 139,534 +1.94(+0.68%)
Feb 08, 2024 283.98 284.55 283.60 284.46 72,795 +0.53(+0.19%)
Feb 07, 2024 282.71 284.17 282.22 283.93 486,447 +2.40(+0.85%)
Feb 06, 2024 281.22 281.60 280.46 281.53 82,143 +1.01(+0.36%)
Feb 05, 2024 281.42 281.42 279.10 280.52 95,763 -1.35(-0.48%)
Feb 02, 2024 279.46 282.83 279.05 281.87 134,723 +2.56(+0.92%)
Feb 01, 2024 277.03 279.35 276.05 279.31 126,122 +3.58(+1.30%)
Jan 31, 2024 279.11 279.68 275.72 275.72 276,636 -4.96(-1.77%)
Jan 30, 2024 280.74 280.93 280.16 280.68 219,591 -0.31(-0.11%)
Jan 29, 2024 278.81 280.99 278.46 280.99 151,091 +2.52(+0.91%)
Jan 26, 2024 278.35 279.38 278.04 278.47 101,104 -0.30(-0.11%)
Jan 25, 2024 278.57 278.94 277.30 278.77 125,814 +1.53(+0.55%)
Jan 24, 2024 278.88 279.30 276.98 277.24 208,762 -0.05(-0.02%)
Jan 23, 2024 277.03 277.36 276.17 277.29 159,828 +0.51(+0.18%)
Jan 22, 2024 276.50 277.61 276.07 276.78 781,676 +1.26(+0.46%)
Jan 19, 2024 273.21 275.73 272.35 275.52 186,412 +3.29(+1.21%)
Jan 18, 2024 271.20 272.47 269.89 272.23 889,117 +2.24(+0.83%)
Jan 17, 2024 269.65 270.15 268.52 269.99 672,860 -1.58(-0.58%)
Jan 16, 2024 271.64 272.48 270.44 271.56 259,042 -1.20(-0.44%)
Jan 12, 2024 273.38 274.19 271.95 272.76 281,994 +0.21(+0.08%)
Jan 11, 2024 273.22 273.56 270.25 272.55 333,405 -0.27(-0.10%)
Jan 10, 2024 271.72 273.37 271.25 272.82 179,218 +1.43(+0.53%)
Jan 09, 2024 270.23 272.06 270.02 271.39 1,306,595 -0.74(-0.27%)
Jan 08, 2024 268.25 272.14 268.25 272.13 306,950 +3.88(+1.45%)
Jan 05, 2024 267.70 269.57 267.35 268.25 1,096,249 +0.57(+0.21%)
Jan 04, 2024 268.13 269.84 267.67 267.68 1,083,226 -0.73(-0.27%)
Jan 03, 2024 269.78 270.02 268.23 268.41 880,860 -2.90(-1.07%)
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.