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

RUS3K ETF (NY: IWV )

336.67 +0.36 (+0.11%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 336.27 337.19 334.08 336.67 194,872 +0.36(+0.11%)
Jan 07, 2025 341.38 341.38 335.05 336.31 186,433 -3.62(-1.06%)
Jan 06, 2025 340.62 342.54 339.08 339.93 205,196 +1.74(+0.51%)
Jan 03, 2025 335.44 338.43 334.93 338.19 130,801 +4.46(+1.34%)
Jan 02, 2025 335.91 337.45 331.61 333.73 637,683 -0.52(-0.16%)
Dec 31, 2024 334.25 0 -1.38(-0.41%)
Dec 30, 2024 335.61 337.56 333.32 335.63 163,329 -3.58(-1.06%)
Dec 27, 2024 341.14 341.14 336.96 339.21 150,736 -3.92(-1.14%)
Dec 26, 2024 341.62 343.55 341.04 343.13 139,460 +0.35(+0.10%)
Dec 24, 2024 339.73 342.86 339.70 342.78 75,423 +3.48(+1.03%)
Dec 23, 2024 337.31 339.45 335.77 339.30 199,521 +2.10(+0.62%)
Dec 20, 2024 332.20 340.05 332.07 337.20 199,853 +3.57(+1.07%)
Dec 19, 2024 336.95 337.64 333.47 333.63 233,077 -0.23(-0.07%)
Dec 18, 2024 344.77 345.61 333.71 333.86 192,363 -10.76(-3.12%)
Dec 17, 2024 344.95 345.33 344.01 344.62 258,136 -2.02(-0.58%)
Dec 16, 2024 345.92 347.16 345.52 346.64 290,573 +1.70(+0.49%)
Dec 13, 2024 346.15 346.62 344.16 344.94 78,660 -0.42(-0.12%)
Dec 12, 2024 346.90 346.95 345.31 345.36 117,337 -1.96(-0.57%)
Dec 11, 2024 346.14 347.74 346.14 347.32 124,553 +2.72(+0.79%)
Dec 10, 2024 346.35 346.35 344.16 344.60 123,261 -1.13(-0.33%)
Dec 09, 2024 348.21 348.21 345.52 345.73 135,276 -2.33(-0.67%)
Dec 06, 2024 347.99 348.52 347.47 348.06 220,379 +1.11(+0.32%)
Dec 05, 2024 348.26 348.36 346.95 346.95 74,206 -0.97(-0.28%)
Dec 04, 2024 346.85 348.18 346.57 347.92 366,443 +2.14(+0.62%)
Dec 03, 2024 345.67 345.85 344.83 345.78 164,247 +0.05(+0.01%)
Dec 02, 2024 345.72 346.02 344.99 345.73 316,340 +0.54(+0.16%)
Nov 29, 2024 343.99 345.67 343.99 345.19 34,477 +2.10(+0.61%)
Nov 27, 2024 344.32 344.73 342.34 343.08 106,247 -0.89(-0.26%)
Nov 26, 2024 343.20 344.55 342.92 343.97 77,810 +0.98(+0.28%)
Nov 25, 2024 343.90 344.46 341.76 342.99 457,070 +1.72(+0.50%)
Nov 22, 2024 339.64 341.64 339.61 341.28 273,482 +1.76(+0.52%)
Nov 21, 2024 339.02 340.43 336.28 339.51 215,287 +2.28(+0.68%)
Nov 20, 2024 336.94 337.30 334.02 337.23 90,539 +0.27(+0.08%)
Nov 19, 2024 333.63 337.34 333.19 336.96 96,264 +1.42(+0.42%)
Nov 18, 2024 334.35 336.40 334.09 335.55 105,286 +1.42(+0.42%)
Nov 15, 2024 336.52 336.64 333.17 334.13 172,157 -4.51(-1.33%)
Nov 14, 2024 341.28 341.28 338.16 338.64 126,718 -2.27(-0.67%)
Nov 13, 2024 341.35 342.46 340.40 340.91 66,174 -0.10(-0.03%)
Nov 12, 2024 342.30 342.59 339.68 341.01 62,508 -1.55(-0.45%)
Nov 11, 2024 342.65 343.03 341.60 342.56 67,942 +1.04(+0.30%)
Nov 08, 2024 340.14 342.12 340.12 341.52 101,247 +1.64(+0.48%)
Nov 07, 2024 338.67 340.36 338.60 339.87 194,647 +2.56(+0.76%)
Nov 06, 2024 335.67 337.78 333.95 337.31 215,933 +9.13(+2.78%)
Nov 05, 2024 324.43 328.21 324.36 328.18 490,210 +4.17(+1.29%)
Nov 04, 2024 324.67 325.51 323.18 324.01 145,479 -0.74(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.