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

RUS3K ETF (NY:IWV)

287.37 -18.08 (-5.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 296.93 298.03 286.93 287.37 768,056 -18.08(-5.92%)
Apr 03, 2025 309.86 311.00 304.89 305.45 531,033 -15.75(-4.90%)
Apr 02, 2025 315.14 322.75 315.14 321.20 127,899 +2.35(+0.74%)
Apr 01, 2025 316.56 319.91 314.77 318.85 225,831 +1.21(+0.38%)
Mar 31, 2025 312.47 318.52 310.85 317.64 216,671 +1.65(+0.52%)
Mar 28, 2025 321.62 322.10 315.57 315.99 393,991 -6.68(-2.07%)
Mar 27, 2025 322.90 324.88 321.74 322.67 112,529 -0.82(-0.25%)
Mar 26, 2025 327.29 328.06 322.87 323.49 110,455 -4.05(-1.24%)
Mar 25, 2025 327.80 328.15 326.79 327.54 122,660 +0.59(+0.18%)
Mar 24, 2025 324.90 327.60 324.76 326.95 126,330 +5.77(+1.80%)
Mar 21, 2025 318.52 321.37 317.71 321.18 188,652 +0.10(+0.03%)
Mar 20, 2025 319.58 323.78 319.58 321.08 194,678 -0.73(-0.23%)
Mar 19, 2025 319.11 324.03 318.72 321.81 352,758 +3.70(+1.16%)
Mar 18, 2025 320.20 320.20 317.18 318.11 161,836 -3.34(-1.04%)
Mar 17, 2025 318.69 323.11 318.69 321.45 208,583 +2.38(+0.75%)
Mar 14, 2025 315.17 319.50 314.71 319.07 194,658 +6.77(+2.17%)
Mar 13, 2025 316.44 316.54 311.20 312.30 208,434 -4.47(-1.41%)
Mar 12, 2025 318.88 319.23 314.02 316.76 303,579 +1.85(+0.59%)
Mar 11, 2025 316.56 318.71 312.76 314.91 324,176 -2.62(-0.83%)
Mar 10, 2025 321.37 322.25 314.67 317.53 254,720 -9.05(-2.77%)
Mar 07, 2025 323.72 326.97 320.18 326.58 251,254 +2.12(+0.65%)
Mar 06, 2025 326.27 328.77 323.16 324.46 207,192 -6.06(-1.83%)
Mar 05, 2025 327.07 331.59 325.13 330.52 253,898 +3.44(+1.05%)
Mar 04, 2025 328.31 331.94 323.99 327.08 502,135 -4.10(-1.24%)
Mar 03, 2025 338.31 338.94 329.02 331.18 200,845 -5.96(-1.77%)
Feb 28, 2025 332.24 337.42 330.82 337.14 158,278 +5.10(+1.54%)
Feb 27, 2025 338.59 339.01 331.94 332.05 121,500 -5.42(-1.60%)
Feb 26, 2025 338.22 340.40 336.06 337.46 209,138 +0.21(+0.06%)
Feb 25, 2025 338.71 339.19 334.54 337.25 132,408 -1.71(-0.50%)
Feb 24, 2025 341.62 341.62 338.31 338.96 222,345 -1.77(-0.52%)
Feb 21, 2025 347.17 347.17 340.45 340.73 87,001 -6.52(-1.88%)
Feb 20, 2025 348.20 348.26 345.37 347.26 72,785 -1.68(-0.48%)
Feb 19, 2025 347.75 349.33 347.31 348.93 209,048 +0.29(+0.08%)
Feb 18, 2025 348.31 348.64 346.92 348.64 128,410 +1.03(+0.30%)
Feb 14, 2025 347.81 348.21 347.32 347.62 80,049 +0.00(+0.00%)
Feb 13, 2025 344.63 347.71 344.12 347.62 112,743 +3.63(+1.06%)
Feb 12, 2025 341.66 344.56 341.31 343.99 145,636 -1.42(-0.41%)
Feb 11, 2025 344.05 345.43 343.89 345.40 82,427 -0.03(-0.01%)
Feb 10, 2025 345.12 345.66 344.18 345.43 215,791 +2.42(+0.71%)
Feb 07, 2025 346.51 347.23 342.67 343.01 296,259 -3.41(-0.98%)
Feb 06, 2025 346.32 346.42 344.34 346.42 111,033 +1.19(+0.34%)
Feb 05, 2025 343.17 345.29 342.08 345.23 105,409 +1.48(+0.43%)
Feb 04, 2025 341.47 343.90 341.23 343.76 138,967 +2.26(+0.66%)
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.