Indicators

RUS3K ETF (NY: IWV )

306.73 +2.71 (+0.89%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	49.98	50.02	49.83	49.97	109,563	-0.09(-0.19%)
May 27, 2004	49.83	50.09	49.68	50.07	96,936	+0.38(+0.76%)
May 26, 2004	49.53	49.76	49.43	49.69	80,482	+0.13(+0.25%)
May 25, 2004	48.73	49.62	48.55	49.57	133,159	+0.79(+1.62%)
May 24, 2004	48.88	49.00	48.58	48.77	357,387	+0.13(+0.27%)
May 21, 2004	48.66	48.82	48.44	48.64	215,172	+0.21(+0.44%)
May 20, 2004	48.44	48.55	48.24	48.43	96,043	-0.01(-0.02%)
May 19, 2004	48.89	49.17	48.37	48.44	92,216	-0.06(-0.13%)
May 18, 2004	48.39	48.59	48.30	48.50	71,171	+0.39(+0.81%)
May 17, 2004	48.10	48.37	47.90	48.11	172,444	-0.58(-1.19%)
May 14, 2004	48.81	48.96	48.40	48.69	111,348	-0.02(-0.05%)
May 13, 2004	48.63	49.02	48.53	48.71	198,974	-0.05(-0.11%)
May 12, 2004	48.44	48.77	47.80	48.77	191,193	+0.05(+0.11%)
May 11, 2004	48.41	48.71	48.34	48.71	302,797	+0.58(+1.21%)
May 10, 2004	48.37	48.55	47.90	48.13	394,886	-0.64(-1.30%)
May 07, 2004	49.43	49.66	48.77	48.77	272,186	-0.82(-1.66%)
May 06, 2004	49.65	49.79	49.24	49.59	229,840	-0.43(-0.86%)
May 05, 2004	49.76	50.11	49.75	50.02	352,541	+0.16(+0.31%)
May 04, 2004	49.79	50.25	49.49	49.86	74,105	+0.12(+0.24%)

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.