Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	307.08	308.49	306.22	306.73	64,874	+2.71(+0.89%)
Jun 11, 2024	302.61	304.04	301.39	304.02	75,658	+0.43(+0.14%)
Jun 10, 2024	301.90	303.62	301.66	303.59	42,818	+1.13(+0.37%)
Jun 07, 2024	302.30	304.02	301.84	302.46	83,192	-0.63(-0.21%)
Jun 06, 2024	303.26	303.71	302.29	303.09	62,328	-0.17(-0.06%)
Jun 05, 2024	301.07	303.34	300.02	303.26	84,924	+3.60(+1.20%)
Jun 04, 2024	299.27	300.21	297.98	299.66	49,102	-0.08(-0.03%)
Jun 03, 2024	300.95	300.95	297.17	299.74	70,392	-0.13(-0.04%)
May 31, 2024	298.03	299.87	295.01	299.87	108,165	+2.69(+0.91%)
May 30, 2024	298.20	298.70	296.57	297.17	289,849	-1.74(-0.58%)
May 29, 2024	298.59	299.50	298.42	298.91	201,853	-2.18(-0.72%)
May 28, 2024	301.93	301.93	299.72	301.08	176,572	-0.18(-0.06%)
May 24, 2024	300.05	301.67	299.86	301.26	98,212	+2.23(+0.75%)
May 23, 2024	303.32	303.32	298.47	299.03	127,546	-2.76(-0.92%)
May 22, 2024	302.56	302.62	300.44	301.79	214,787	-0.98(-0.32%)
May 21, 2024	301.51	302.77	301.51	302.77	139,132	+0.54(+0.18%)
May 20, 2024	301.70	303.05	301.70	302.23	63,080	+0.49(+0.16%)
May 17, 2024	301.50	301.77	300.90	301.74	60,851	+0.51(+0.17%)
May 16, 2024	302.40	302.95	301.23	301.23	49,008	-0.92(-0.30%)
May 15, 2024	300.39	302.39	299.78	302.15	55,973	+3.52(+1.18%)
May 14, 2024	297.24	298.83	297.08	298.63	100,516	+1.63(+0.55%)
May 13, 2024	297.82	298.02	296.75	297.00	47,453	+0.05(+0.02%)
May 10, 2024	297.80	298.04	296.51	296.95	66,652	+0.13(+0.04%)
May 09, 2024	295.20	296.82	294.68	296.82	99,824	+1.81(+0.61%)
May 08, 2024	294.06	295.22	293.94	295.02	33,035	-0.21(-0.07%)
May 07, 2024	295.30	295.98	294.87	295.23	174,771	+0.36(+0.12%)
May 06, 2024	293.25	294.90	293.12	294.87	222,696	+3.28(+1.13%)
May 03, 2024	292.10	292.75	290.41	291.59	58,007	+3.55(+1.23%)
May 02, 2024	287.60	288.73	285.29	288.04	96,840	+2.27(+0.80%)
May 01, 2024	286.03	290.01	285.16	285.76	75,216	-0.46(-0.16%)
Apr 30, 2024	290.10	290.47	286.18	286.22	78,101	-4.80(-1.65%)
Apr 29, 2024	290.78	291.22	289.57	291.02	110,651	+1.04(+0.36%)
Apr 26, 2024	288.99	290.67	288.44	289.98	103,669	+2.84(+0.99%)
Apr 25, 2024	284.67	287.62	283.88	287.14	52,976	-1.33(-0.46%)
Apr 24, 2024	289.24	289.52	287.16	288.47	110,665	+0.09(+0.03%)
Apr 23, 2024	286.24	288.94	285.97	288.38	101,038	+3.38(+1.19%)
Apr 22, 2024	283.97	286.54	282.69	285.00	132,075	+2.55(+0.90%)
Apr 19, 2024	284.35	285.06	281.66	282.44	123,820	-2.06(-0.73%)
Apr 18, 2024	285.64	287.14	284.10	284.51	102,593	-0.22(-0.08%)
Apr 17, 2024	288.35	288.35	284.45	284.73	132,617	-2.16(-0.75%)
Apr 16, 2024	287.53	288.39	286.11	286.89	149,188	-0.70(-0.24%)
Apr 15, 2024	293.79	293.79	287.00	287.59	171,003	-3.62(-1.24%)
Apr 12, 2024	293.56	294.14	290.38	291.21	175,610	-4.37(-1.48%)
Apr 11, 2024	294.24	296.29	292.39	295.58	91,102	+2.17(+0.74%)
Apr 10, 2024	292.87	294.72	292.34	293.40	271,817	-3.44(-1.16%)
Apr 09, 2024	297.18	297.48	294.12	296.85	204,102	+0.53(+0.18%)
Apr 08, 2024	296.56	297.08	296.08	296.32	51,838	+0.28(+0.09%)
Apr 05, 2024	293.70	297.17	293.68	296.04	62,672	+3.04(+1.04%)
Apr 04, 2024	298.84	299.24	292.94	292.99	115,467	-3.68(-1.24%)
Apr 03, 2024	295.31	297.43	295.31	296.68	127,041	+0.60(+0.20%)
Apr 02, 2024	295.81	296.17	294.94	296.08	94,506	-2.28(-0.77%)
Apr 01, 2024	299.73	299.73	297.74	298.36	104,420	-0.96(-0.32%)
Mar 28, 2024	299.05	299.96	299.02	299.32	209,445	+0.18(+0.06%)
Mar 27, 2024	298.06	299.14	296.99	299.14	224,252	+2.94(+0.99%)
Mar 26, 2024	297.89	297.90	296.16	296.20	141,961	-0.56(-0.19%)
Mar 25, 2024	296.91	297.50	296.75	296.75	103,521	-0.87(-0.29%)
Mar 22, 2024	298.07	298.44	297.35	297.62	411,824	-0.78(-0.26%)
Mar 21, 2024	298.80	299.42	298.31	298.40	104,841	+1.32(+0.44%)
Mar 20, 2024	294.05	297.32	293.86	297.08	125,647	+2.86(+0.97%)
Mar 19, 2024	291.79	294.29	291.57	294.23	182,595	+1.72(+0.59%)
Mar 18, 2024	293.24	293.79	292.30	292.51	179,706	+1.64(+0.56%)
Mar 15, 2024	290.67	292.06	290.28	290.86	222,073	-1.97(-0.67%)
Mar 14, 2024	294.57	294.57	291.09	292.83	228,893	-1.16(-0.40%)
Mar 13, 2024	294.13	294.64	293.08	294.00	367,306	-0.07(-0.02%)
Mar 12, 2024	292.36	294.46	290.99	294.07	120,830	+2.81(+0.96%)
Mar 11, 2024	291.25	291.69	290.00	291.26	92,702	-0.50(-0.17%)
Mar 08, 2024	294.07	295.46	291.42	291.76	97,444	-1.81(-0.62%)
Mar 07, 2024	292.41	294.01	292.04	293.57	158,504	+2.80(+0.96%)
Mar 06, 2024	291.17	291.85	289.95	290.77	87,980	+1.88(+0.65%)
Mar 05, 2024	290.65	290.97	287.78	288.89	360,096	-3.17(-1.09%)
Mar 04, 2024	291.87	293.08	291.87	292.07	120,506	-0.26(-0.09%)
Mar 01, 2024	290.40	292.46	289.87	292.33	282,327	+2.42(+0.83%)
Feb 29, 2024	289.83	290.49	288.09	289.91	218,293	+1.51(+0.52%)
Feb 28, 2024	287.92	288.97	287.88	288.40	289,110	-0.55(-0.19%)
Feb 27, 2024	288.76	289.12	288.01	288.94	212,701	+0.74(+0.26%)
Feb 26, 2024	289.15	289.53	288.18	288.21	111,766	-0.83(-0.29%)
Feb 23, 2024	289.80	290.10	288.56	289.03	136,650	+0.28(+0.10%)
Feb 22, 2024	286.64	289.28	286.35	288.75	98,629	+5.39(+1.90%)
Feb 21, 2024	282.30	283.36	281.32	283.36	109,176	+0.17(+0.06%)
Feb 20, 2024	283.61	284.10	281.91	283.19	196,606	-1.89(-0.66%)
Feb 16, 2024	286.05	286.99	284.82	285.08	1,255,941	-1.57(-0.55%)
Feb 15, 2024	284.85	286.68	284.61	286.65	209,028	+2.28(+0.80%)
Feb 14, 2024	282.93	284.53	281.82	284.38	180,237	+3.05(+1.08%)
Feb 13, 2024	281.41	282.43	279.35	281.33	164,316	-4.43(-1.55%)
Feb 12, 2024	285.42	287.11	285.36	285.76	109,665	+0.09(+0.03%)
Feb 09, 2024	284.29	285.75	283.98	285.67	139,889	+1.93(+0.68%)
Feb 08, 2024	283.26	283.83	282.88	283.74	72,980	+0.53(+0.19%)
Feb 07, 2024	281.99	283.45	281.50	283.21	487,685	+2.40(+0.85%)
Feb 06, 2024	280.51	280.88	279.75	280.81	82,352	+1.00(+0.36%)
Feb 05, 2024	280.70	280.70	278.39	279.81	96,006	-1.34(-0.48%)
Feb 02, 2024	278.75	282.11	278.34	281.15	135,065	+2.56(+0.92%)
Feb 01, 2024	276.33	278.64	275.35	278.60	126,443	+3.57(+1.30%)
Jan 31, 2024	278.40	278.97	275.02	275.02	277,340	-4.94(-1.77%)
Jan 30, 2024	280.03	280.22	279.45	279.97	220,150	-0.31(-0.11%)
Jan 29, 2024	278.10	280.28	277.75	280.28	151,475	+2.52(+0.91%)
Jan 26, 2024	277.64	278.67	277.33	277.76	101,361	-0.30(-0.11%)
Jan 25, 2024	277.86	278.23	276.60	278.06	126,134	+1.52(+0.55%)
Jan 24, 2024	278.17	278.59	276.28	276.54	209,293	-0.05(-0.02%)
Jan 23, 2024	276.33	276.66	275.47	276.59	160,235	+0.51(+0.18%)
Jan 22, 2024	275.80	276.90	275.37	276.08	783,665	+1.25(+0.46%)
Jan 19, 2024	272.52	275.03	271.66	274.82	186,886	+3.28(+1.21%)
Jan 18, 2024	270.51	271.78	269.20	271.54	891,379	+2.24(+0.83%)
Jan 17, 2024	268.96	269.46	267.84	269.30	674,573	-1.57(-0.58%)
Jan 16, 2024	270.95	271.79	269.75	270.88	259,701	-1.19(-0.44%)
Jan 12, 2024	272.69	273.49	271.26	272.07	282,712	+0.21(+0.08%)
Jan 11, 2024	272.53	272.87	269.56	271.86	334,253	-0.27(-0.10%)
Jan 10, 2024	271.04	272.68	270.57	272.13	179,674	+1.42(+0.53%)
Jan 09, 2024	269.54	271.37	269.33	270.71	1,309,921	-0.74(-0.27%)
Jan 08, 2024	267.57	271.45	267.57	271.44	307,731	+3.87(+1.45%)
Jan 05, 2024	267.02	268.88	266.67	267.57	1,099,039	+0.57(+0.21%)
Jan 04, 2024	267.45	269.15	266.99	267.00	1,085,983	-0.73(-0.27%)
Jan 03, 2024	269.09	269.34	267.55	267.73	883,102	-2.90(-1.07%)
Jan 02, 2024	270.27	271.34	269.39	270.63	180,631	-1.73(-0.64%)
Dec 29, 2023	273.33	273.62	271.36	272.36	290,936	-1.06(-0.39%)
Dec 28, 2023	273.25	273.93	273.25	273.42	125,690	-0.06(-0.02%)
Dec 27, 2023	272.87	273.59	272.49	273.48	179,393	+0.63(+0.23%)
Dec 26, 2023	271.73	273.33	271.61	272.86	100,048	+1.27(+0.47%)
Dec 22, 2023	271.58	272.51	270.39	271.58	186,693	+0.69(+0.25%)
Dec 21, 2023	269.95	270.95	268.58	270.89	665,893	+2.90(+1.08%)
Dec 20, 2023	271.37	272.72	267.88	267.99	191,263	-4.03(-1.48%)
Dec 19, 2023	270.41	272.12	270.41	272.02	425,083	+2.01(+0.75%)
Dec 18, 2023	269.71	270.52	269.50	270.01	123,961	+1.56(+0.58%)
Dec 15, 2023	269.07	269.56	268.12	268.45	533,011	-1.06(-0.39%)
Dec 14, 2023	269.14	270.19	267.63	269.51	205,733	+1.72(+0.64%)
Dec 13, 2023	263.76	267.84	263.43	267.80	130,901	+4.12(+1.56%)
Dec 12, 2023	262.19	263.69	261.68	263.67	444,336	+1.12(+0.43%)
Dec 11, 2023	261.29	262.59	261.18	262.55	223,102	+1.10(+0.42%)
Dec 08, 2023	259.84	261.84	259.84	261.45	124,374	+1.10(+0.42%)
Dec 07, 2023	259.30	260.55	259.20	260.35	290,694	+1.97(+0.76%)
Dec 06, 2023	260.35	260.68	258.17	258.38	132,503	-1.00(-0.39%)
Dec 05, 2023	258.95	259.91	258.60	259.38	94,452	-0.37(-0.14%)
Dec 04, 2023	258.79	259.93	258.37	259.75	120,453	-0.95(-0.36%)
Dec 01, 2023	258.16	260.88	257.93	260.70	204,543	+2.09(+0.81%)
Nov 30, 2023	258.15	258.76	256.96	258.61	148,369	+1.05(+0.41%)
Nov 29, 2023	258.70	259.60	257.34	257.56	125,181	+0.30(+0.12%)
Nov 28, 2023	256.80	258.19	256.53	257.26	220,646	+0.09(+0.03%)
Nov 27, 2023	257.25	257.71	256.85	257.17	433,436	-0.44(-0.17%)
Nov 24, 2023	257.21	257.70	257.21	257.61	55,951	+0.17(+0.07%)
Nov 22, 2023	256.90	258.06	256.75	257.44	147,855	+1.15(+0.45%)
Nov 21, 2023	256.31	256.48	255.60	256.29	125,944	-0.62(-0.24%)
Nov 20, 2023	254.74	257.45	254.74	256.91	247,050	+1.95(+0.77%)
Nov 17, 2023	254.65	255.33	254.21	254.96	138,139	+0.57(+0.23%)
Nov 16, 2023	254.06	254.70	253.31	254.39	310,505	-0.05(-0.02%)
Nov 15, 2023	254.75	255.76	254.13	254.44	377,902	+0.39(+0.15%)
Nov 14, 2023	251.97	254.64	251.97	254.05	145,235	+5.63(+2.27%)
Nov 13, 2023	247.73	248.84	247.34	248.42	138,214	-0.13(-0.05%)
Nov 10, 2023	245.76	248.70	245.16	248.55	141,581	+3.64(+1.49%)
Nov 09, 2023	247.55	247.55	244.68	244.91	114,811	-2.15(-0.87%)
Nov 08, 2023	247.48	247.62	245.88	247.06	86,833	+0.08(+0.03%)
Nov 07, 2023	246.16	247.41	245.60	246.98	91,467	+0.64(+0.26%)
Nov 06, 2023	246.78	246.96	245.26	246.34	160,324	+0.14(+0.06%)
Nov 03, 2023	244.87	247.13	244.87	246.20	135,822	+2.66(+1.09%)
Nov 02, 2023	241.14	243.58	241.14	243.54	111,982	+4.73(+1.98%)
Nov 01, 2023	236.94	239.12	236.55	238.82	176,900	+2.29(+0.97%)
Oct 31, 2023	235.24	236.59	234.20	236.53	90,470	+1.71(+0.73%)
Oct 30, 2023	233.79	235.49	233.06	234.81	135,466	+2.54(+1.09%)
Oct 27, 2023	234.41	234.41	231.46	232.28	253,653	-1.18(-0.51%)
Oct 26, 2023	235.42	235.90	232.85	233.46	310,613	-2.53(-1.07%)
Oct 25, 2023	238.41	238.45	235.67	235.98	143,067	-3.48(-1.45%)
Oct 24, 2023	239.07	240.29	237.96	239.46	205,337	+1.80(+0.76%)
Oct 23, 2023	237.40	240.06	236.34	237.66	159,089	-0.64(-0.27%)
Oct 20, 2023	241.13	241.27	238.29	238.30	264,620	-3.00(-1.24%)
Oct 19, 2023	244.10	244.92	240.98	241.30	194,355	-2.39(-0.98%)
Oct 18, 2023	246.23	246.48	243.07	243.69	344,741	-3.55(-1.44%)
Oct 17, 2023	245.01	248.41	245.01	247.24	74,867	+0.27(+0.11%)
Oct 16, 2023	245.46	247.47	245.36	246.97	228,814	+2.72(+1.11%)
Oct 13, 2023	246.29	246.86	243.38	244.26	127,920	-1.34(-0.54%)
Oct 12, 2023	247.95	247.95	244.21	245.60	94,023	-1.95(-0.79%)
Oct 11, 2023	247.26	247.75	245.77	247.55	95,769	+0.92(+0.37%)
Oct 10, 2023	245.38	248.08	245.34	246.63	178,852	+1.49(+0.61%)
Oct 09, 2023	242.34	245.36	242.11	245.14	90,993	+1.57(+0.64%)
Oct 06, 2023	239.19	244.49	238.64	243.57	158,975	+2.87(+1.19%)
Oct 05, 2023	240.37	241.12	238.77	240.71	108,672	-0.07(-0.03%)
Oct 04, 2023	239.27	241.18	238.37	240.78	221,217	+1.70(+0.71%)
Oct 03, 2023	241.14	242.01	238.40	239.07	140,180	-3.55(-1.46%)
Oct 02, 2023	242.75	243.44	241.08	242.62	206,909	-0.26(-0.11%)
Sep 29, 2023	245.56	245.56	242.25	242.88	119,379	-0.80(-0.33%)
Sep 28, 2023	241.86	244.64	241.53	243.68	92,886	+1.54(+0.63%)
Sep 27, 2023	242.47	242.86	239.98	242.15	142,206	+0.42(+0.17%)
Sep 26, 2023	243.66	244.07	241.34	241.73	192,209	-3.56(-1.45%)
Sep 25, 2023	243.55	245.29	244.09	245.29	157,638	+0.99(+0.40%)
Sep 22, 2023	245.57	246.24	244.12	244.30	98,562	-0.55(-0.23%)
Sep 21, 2023	247.22	247.37	244.80	244.85	173,200	-4.18(-1.68%)
Sep 20, 2023	252.08	252.27	248.93	249.03	138,706	-2.25(-0.90%)
Sep 19, 2023	251.41	251.60	249.80	251.28	133,126	-0.52(-0.21%)
Sep 18, 2023	251.54	252.60	251.37	251.81	92,025	+0.08(+0.03%)
Sep 15, 2023	254.09	254.09	251.65	251.73	298,764	-3.17(-1.24%)
Sep 14, 2023	254.16	255.22	253.35	254.89	110,925	+2.40(+0.95%)
Sep 13, 2023	252.70	253.31	251.95	252.50	310,193	-0.10(-0.04%)
Sep 12, 2023	253.03	254.04	252.39	252.59	208,081	-1.33(-0.52%)
Sep 11, 2023	253.69	254.09	252.97	253.93	229,994	+1.64(+0.65%)
Sep 08, 2023	252.14	253.07	251.79	252.29	86,888	+0.30(+0.12%)
Sep 07, 2023	250.94	252.30	250.74	251.99	111,862	-0.85(-0.34%)
Sep 06, 2023	253.89	254.19	251.50	252.84	112,483	-1.61(-0.63%)
Sep 05, 2023	255.59	255.62	254.37	254.45	108,547	-1.49(-0.58%)
Sep 01, 2023	256.67	257.12	255.16	255.94	131,969	+0.93(+0.36%)
Aug 31, 2023	255.65	256.51	255.01	255.01	177,389	-0.29(-0.11%)
Aug 30, 2023	254.31	255.69	254.09	255.30	58,724	+1.07(+0.42%)
Aug 29, 2023	250.42	254.38	250.32	254.23	92,331	+3.62(+1.45%)
Aug 28, 2023	250.32	250.96	249.62	250.61	90,595	+1.59(+0.64%)
Aug 25, 2023	248.15	249.76	246.23	249.02	136,067	+1.79(+0.72%)
Aug 24, 2023	251.47	251.85	247.23	247.23	101,591	-3.57(-1.42%)
Aug 23, 2023	248.54	251.10	248.52	250.81	91,085	+2.89(+1.17%)
Aug 22, 2023	249.60	249.73	247.70	247.91	155,084	-0.69(-0.28%)
Aug 21, 2023	247.68	249.10	246.55	248.61	108,408	+1.34(+0.54%)
Aug 18, 2023	245.16	247.71	245.06	247.26	83,906	+0.29(+0.12%)
Aug 17, 2023	249.86	250.02	246.74	246.98	86,371	-2.18(-0.88%)
Aug 16, 2023	250.72	251.66	249.03	249.16	129,337	-1.88(-0.75%)
Aug 15, 2023	252.83	252.96	250.69	251.03	81,679	-2.88(-1.14%)
Aug 14, 2023	252.12	253.92	251.93	253.92	53,899	+1.26(+0.50%)
Aug 11, 2023	251.78	253.33	251.51	252.65	88,468	-0.18(-0.07%)
Aug 10, 2023	254.31	256.11	252.24	252.83	77,826	-0.06(-0.02%)
Aug 09, 2023	255.04	255.04	252.53	252.89	172,186	-1.79(-0.70%)
Aug 08, 2023	254.06	254.85	252.61	254.68	88,409	-1.15(-0.45%)
Aug 07, 2023	254.82	255.95	254.37	255.82	199,391	+1.88(+0.74%)
Aug 04, 2023	256.16	257.24	253.69	253.94	81,358	-1.05(-0.41%)
Aug 03, 2023	254.52	256.03	254.11	254.98	112,557	-0.77(-0.30%)
Aug 02, 2023	257.35	257.55	255.32	255.75	144,395	-3.69(-1.42%)
Aug 01, 2023	259.38	259.69	258.81	259.44	53,907	-0.71(-0.27%)
Jul 31, 2023	259.85	260.34	259.27	260.15	94,186	+0.76(+0.29%)
Jul 28, 2023	258.83	259.84	258.40	259.39	90,291	+2.62(+1.02%)
Jul 27, 2023	260.81	260.86	256.21	256.77	140,441	-1.91(-0.74%)
Jul 26, 2023	257.96	259.44	257.64	258.68	103,606	+0.24(+0.09%)
Jul 25, 2023	257.74	259.29	257.74	258.44	54,040	+0.60(+0.23%)
Jul 24, 2023	257.42	258.28	257.06	257.84	83,937	+0.87(+0.34%)
Jul 21, 2023	258.05	258.05	256.92	256.97	84,792	-0.03(-0.01%)
Jul 20, 2023	258.17	258.62	256.65	257.00	85,754	-1.90(-0.74%)
Jul 19, 2023	258.78	259.53	258.34	258.90	106,286	+0.75(+0.29%)
Jul 18, 2023	256.03	258.59	255.86	258.15	130,967	+1.90(+0.74%)
Jul 17, 2023	255.04	256.83	255.04	256.26	137,304	+1.14(+0.45%)
Jul 14, 2023	255.88	256.20	254.72	255.11	207,249	-0.40(-0.15%)
Jul 13, 2023	254.68	255.98	254.54	255.51	364,973	+2.10(+0.83%)
Jul 12, 2023	253.55	254.17	252.77	253.40	158,787	+2.01(+0.80%)
Jul 11, 2023	249.95	251.73	249.71	251.39	59,152	+1.91(+0.77%)
Jul 10, 2023	248.09	249.49	248.09	249.47	81,690	+0.93(+0.37%)
Jul 07, 2023	248.34	250.75	248.34	248.55	74,683	-0.14(-0.06%)
Jul 06, 2023	248.72	248.92	247.16	248.69	112,888	-2.35(-0.94%)
Jul 05, 2023	250.39	251.35	250.39	251.03	190,861	-0.53(-0.21%)

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.

RUS3K ETF (NY: IWV )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

RUS3K ETF (NY: IWV )

Historical Prices

Sections

Services

Borger News-Herald