Skip to main content

RUS3K ETF (NY: IWV )

308.65 -0.35 (-0.11%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 157.84 158.52 157.83 158.16 518,339 +0.04(+0.02%)
Sep 27, 2018 158.02 158.80 157.91 158.12 96,409 +0.41(+0.26%)
Sep 26, 2018 158.48 159.06 157.55 157.71 132,955 -0.62(-0.39%)
Sep 25, 2018 158.74 158.74 158.26 158.33 111,562 -0.13(-0.08%)
Sep 24, 2018 158.59 158.71 158.10 158.46 128,459 -0.54(-0.34%)
Sep 21, 2018 159.68 159.68 158.91 159.00 186,349 -0.16(-0.10%)
Sep 20, 2018 158.68 159.35 158.64 159.15 280,703 +1.20(+0.76%)
Sep 19, 2018 157.91 158.26 157.80 157.95 100,562 +0.05(+0.03%)
Sep 18, 2018 157.18 158.23 157.18 157.91 124,822 +0.88(+0.56%)
Sep 17, 2018 157.97 158.08 156.91 157.03 182,496 -1.07(-0.68%)
Sep 14, 2018 158.08 158.32 157.59 158.10 170,920 +0.16(+0.10%)
Sep 13, 2018 157.74 158.13 157.62 157.94 109,141 +0.79(+0.50%)
Sep 12, 2018 157.05 157.39 156.56 157.15 147,702 +0.00(+0.00%)
Sep 11, 2018 156.23 157.37 156.13 157.15 138,640 +0.53(+0.34%)
Sep 10, 2018 156.93 157.07 156.48 156.62 134,806 +0.34(+0.22%)
Sep 07, 2018 156.03 156.94 155.94 156.28 186,896 -0.36(-0.23%)
Sep 06, 2018 157.24 157.41 156.11 156.64 170,910 -0.55(-0.35%)
Sep 05, 2018 157.43 157.45 156.48 157.19 299,593 -0.50(-0.32%)
Sep 04, 2018 157.65 157.91 157.04 157.69 276,325 -0.21(-0.13%)
Aug 31, 2018 157.90 157.90 157.90 0 +0.07(+0.05%)
Aug 30, 2018 158.16 158.42 157.52 157.83 166,489 -0.62(-0.39%)
Aug 29, 2018 157.77 158.59 157.61 158.45 314,851 +0.86(+0.55%)
Aug 28, 2018 157.81 157.95 157.31 157.59 151,369 +0.07(+0.05%)
Aug 27, 2018 157.11 157.67 157.09 157.52 129,383 +1.11(+0.71%)
Aug 24, 2018 155.82 156.47 155.82 156.41 137,546 +0.95(+0.61%)
Aug 23, 2018 155.52 156.10 155.29 155.46 105,745 -0.31(-0.20%)
Aug 22, 2018 155.48 155.98 155.43 155.77 118,875 +0.07(+0.05%)
Aug 21, 2018 155.48 156.24 155.48 155.70 167,629 +0.53(+0.34%)
Aug 20, 2018 155.12 155.35 154.78 155.17 143,973 +0.37(+0.24%)
Aug 17, 2018 154.03 155.06 153.95 154.80 203,528 +0.53(+0.34%)
Aug 16, 2018 153.91 154.78 153.76 154.27 183,662 +1.24(+0.81%)
Aug 15, 2018 153.46 153.46 152.20 153.03 179,365 -1.29(-0.83%)
Aug 14, 2018 153.74 154.42 153.57 154.32 156,442 +1.10(+0.72%)
Aug 13, 2018 154.03 154.41 153.06 153.22 186,232 -0.67(-0.43%)
Aug 10, 2018 154.04 154.44 153.56 153.89 181,643 -0.95(-0.61%)
Aug 09, 2018 155.08 155.36 154.76 154.84 192,374 -0.10(-0.07%)
Aug 08, 2018 154.94 155.41 154.68 154.94 118,906 -0.09(-0.06%)
Aug 07, 2018 154.97 155.29 154.92 155.03 132,837 +0.48(+0.31%)
Aug 06, 2018 153.90 154.71 153.73 154.55 116,466 +0.63(+0.41%)
Aug 03, 2018 153.49 153.93 153.36 153.91 235,261 +0.54(+0.35%)
Aug 02, 2018 151.68 153.50 151.66 153.38 164,391 +0.88(+0.58%)
Aug 01, 2018 152.75 153.08 152.02 152.50 183,232 -0.15(-0.10%)
Jul 31, 2018 152.29 153.06 152.09 152.65 134,697 +0.91(+0.60%)
Jul 30, 2018 152.75 152.75 151.54 151.74 199,891 -0.95(-0.62%)
Jul 27, 2018 154.18 154.18 152.16 152.69 609,163 -1.22(-0.80%)
Jul 26, 2018 153.65 154.33 153.65 153.91 375,915 -0.12(-0.08%)
Jul 25, 2018 152.85 154.26 152.81 154.03 6,062,355 +1.11(+0.73%)
Jul 24, 2018 153.31 153.66 152.45 152.92 1,672,403 +0.28(+0.19%)
Jul 23, 2018 152.25 152.72 152.08 152.64 85,146 +0.23(+0.15%)
Jul 20, 2018 152.49 152.77 152.33 152.41 375,323 -0.24(-0.16%)
Jul 19, 2018 152.54 152.90 152.18 152.65 328,744 -0.35(-0.23%)
Jul 18, 2018 152.64 153.06 152.47 152.99 68,435 +0.31(+0.20%)
Jul 17, 2018 151.60 152.88 151.54 152.68 127,509 +0.67(+0.44%)
Jul 16, 2018 152.27 152.29 151.73 152.01 162,143 -0.23(-0.15%)
Jul 13, 2018 152.12 152.53 151.79 152.24 483,103 +0.12(+0.08%)
Jul 12, 2018 151.73 152.18 151.22 152.12 107,137 +1.20(+0.79%)
Jul 11, 2018 151.11 151.58 150.74 150.93 142,225 -1.07(-0.70%)
Jul 10, 2018 151.91 152.12 151.57 152.00 98,652 +0.42(+0.28%)
Jul 09, 2018 150.94 151.61 150.87 151.57 125,199 +1.33(+0.89%)
Jul 06, 2018 149.06 150.46 148.96 150.24 150,500 +1.22(+0.82%)
Jul 05, 2018 148.52 149.02 147.85 149.02 143,181 +1.30(+0.88%)
Jul 03, 2018 147.72 147.72 147.72 0 -0.49(-0.33%)
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.