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

RUS3K ETF (NY:IWV)

337.27 -1.63 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Jun 05, 2025 339.96 340.58 336.27 337.27 150,786 -1.63(-0.48%)
Jun 04, 2025 339.57 340.00 338.89 338.90 157,938 -0.05(-0.01%)
Jun 03, 2025 336.73 339.34 336.57 338.95 161,824 +2.43(+0.72%)
Jun 02, 2025 334.04 336.60 332.73 336.52 202,355 +1.64(+0.49%)
May 30, 2025 334.59 335.84 331.71 334.88 386,535 -0.23(-0.07%)
May 29, 2025 337.19 337.19 333.43 335.11 181,098 +0.97(+0.29%)
May 28, 2025 336.15 336.74 333.69 334.14 289,355 -1.86(-0.55%)
May 27, 2025 333.43 336.05 332.33 336.00 201,549 +6.82(+2.07%)
May 23, 2025 327.25 330.66 327.25 329.18 190,208 -2.05(-0.62%)
May 22, 2025 331.17 333.32 330.58 331.23 169,155 -0.09(-0.03%)
May 21, 2025 334.99 336.81 330.75 331.32 206,719 -5.85(-1.74%)
May 20, 2025 337.43 337.99 335.54 337.17 142,897 -1.12(-0.33%)
May 19, 2025 334.51 338.65 334.51 338.29 167,866 +0.04(+0.01%)
May 16, 2025 336.38 338.25 335.34 338.25 108,519 +2.45(+0.73%)
May 15, 2025 333.46 336.07 332.86 335.80 193,806 +1.34(+0.40%)
May 14, 2025 334.46 335.18 333.45 334.46 962,848 +0.37(+0.11%)
May 13, 2025 332.05 335.36 332.05 334.09 261,715 +2.29(+0.69%)
May 12, 2025 331.54 331.89 328.69 331.80 181,871 +10.33(+3.21%)
May 09, 2025 322.77 323.08 320.52 321.47 168,350 -0.01(-0.00%)
May 08, 2025 321.74 324.58 319.71 321.48 176,096 +2.58(+0.81%)
May 07, 2025 318.40 320.42 316.48 318.90 217,472 +1.09(+0.34%)
May 06, 2025 317.22 320.26 316.70 317.81 98,566 -2.45(-0.77%)
May 05, 2025 319.62 322.23 319.45 320.26 131,662 -1.71(-0.53%)
May 02, 2025 320.66 322.93 320.05 321.97 108,145 +4.87(+1.54%)
May 01, 2025 318.27 320.38 316.92 317.10 204,610 +2.25(+0.71%)
Apr 30, 2025 311.11 316.09 307.74 314.85 340,450 -0.34(-0.11%)
Apr 29, 2025 312.08 315.67 312.08 315.19 199,616 +2.07(+0.66%)
Apr 28, 2025 313.46 314.62 309.83 313.12 173,043 -0.08(-0.03%)
Apr 25, 2025 310.66 313.20 309.11 313.20 278,747 +2.34(+0.75%)
Apr 24, 2025 304.93 311.17 304.48 310.86 209,433 +6.37(+2.09%)
Apr 23, 2025 307.24 310.21 303.54 304.49 232,847 +5.11(+1.71%)
Apr 22, 2025 295.61 300.59 295.31 299.38 185,837 +7.33(+2.51%)
Apr 21, 2025 295.89 296.03 288.86 292.05 387,903 -6.92(-2.31%)
Apr 17, 2025 299.59 301.44 297.68 298.97 145,265 +0.66(+0.22%)
Apr 16, 2025 301.58 303.48 295.46 298.31 290,010 -6.24(-2.05%)
Apr 15, 2025 305.42 307.78 304.28 304.55 120,950 -0.65(-0.21%)
Apr 14, 2025 307.97 308.26 302.25 305.20 194,046 +2.61(+0.86%)
Apr 11, 2025 296.32 303.52 294.59 302.59 284,770 +5.03(+1.69%)
Apr 10, 2025 301.46 302.24 289.10 297.56 1,004,167 -10.79(-3.50%)
Apr 09, 2025 280.10 309.77 279.36 308.35 650,862 +26.68(+9.47%)
Apr 08, 2025 296.53 297.98 277.50 281.67 424,441 -4.45(-1.56%)
Apr 07, 2025 277.23 293.60 273.60 286.12 724,899 -1.25(-0.43%)
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%)
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 Of Service.