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

RUS3K ETF (NY: IWV )

349.74 +0.20 (+0.06%)
Streaming Delayed Price Updated: 3:31 PM EST, Feb 19, 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 (%)
Feb 18, 2025 349.21 349.54 347.81 349.54 128,081 +1.03(+0.30%)
Feb 14, 2025 348.70 349.11 348.21 348.51 79,844 +0.00(+0.00%)
Feb 13, 2025 345.52 348.61 345.01 348.51 112,454 +3.64(+1.06%)
Feb 12, 2025 342.54 345.45 342.19 344.87 145,263 -1.42(-0.41%)
Feb 11, 2025 344.93 346.32 344.78 346.29 82,216 -0.03(-0.01%)
Feb 10, 2025 346.01 346.55 345.06 346.32 215,238 +2.43(+0.71%)
Feb 07, 2025 347.40 348.12 343.55 343.89 295,499 -3.42(-0.98%)
Feb 06, 2025 347.21 347.31 345.23 347.31 110,749 +1.19(+0.34%)
Feb 05, 2025 344.05 346.18 342.96 346.12 105,139 +1.48(+0.43%)
Feb 04, 2025 342.35 344.79 342.11 344.64 138,611 +2.27(+0.66%)
Feb 03, 2025 338.86 343.61 338.02 342.37 186,630 -2.10(-0.61%)
Jan 31, 2025 347.86 349.17 344.23 344.47 185,034 -2.07(-0.60%)
Jan 30, 2025 345.61 347.49 344.32 346.54 209,131 +1.94(+0.56%)
Jan 29, 2025 345.24 345.80 342.97 344.60 251,368 -1.32(-0.38%)
Jan 28, 2025 343.45 346.34 341.85 345.92 148,187 +2.86(+0.83%)
Jan 27, 2025 340.75 343.47 340.27 343.06 432,307 -4.96(-1.43%)
Jan 24, 2025 348.63 349.24 347.17 348.02 167,185 -0.59(-0.17%)
Jan 23, 2025 346.66 348.61 346.31 348.61 182,947 +1.67(+0.48%)
Jan 22, 2025 346.99 347.74 346.60 346.94 156,191 +1.59(+0.46%)
Jan 21, 2025 343.62 345.35 342.88 345.35 195,862 +3.41(+1.00%)
Jan 17, 2025 342.17 342.88 341.06 341.94 158,570 +3.18(+0.94%)
Jan 16, 2025 339.81 340.01 338.22 338.76 233,283 -0.17(-0.05%)
Jan 15, 2025 338.14 339.66 337.20 338.93 168,050 +6.42(+1.93%)
Jan 14, 2025 333.84 334.27 330.73 332.51 186,620 +0.38(+0.11%)
Jan 13, 2025 328.65 332.17 328.49 332.13 196,804 +0.75(+0.23%)
Jan 10, 2025 334.49 334.49 330.43 331.38 204,998 -5.29(-1.57%)
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%)
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.