Home

RUS3K ETF (IWV)

287.37
-18.08 (-5.92%)
NYSE · Last Trade: Apr 4th, 7:43 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For RUS3K ETF (IWV)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025296.93298.03286.93287.37768,056287.37
4/03/2025309.86311.00304.89305.45531,033305.45
4/02/2025315.14322.75315.14321.20127,899321.20
4/01/2025316.56319.91314.77318.85225,831318.85
3/31/2025312.47318.52310.85317.64216,671317.64
3/28/2025321.62322.10315.57315.99393,991315.99
3/27/2025322.90324.88321.74322.67112,529322.67
3/26/2025327.29328.06322.87323.49110,455323.49
3/25/2025327.80328.15326.79327.54122,660327.54
3/24/2025324.90327.60324.76326.95126,330326.95
3/21/2025318.52321.37317.71321.18188,652321.18
3/20/2025319.58323.78319.58321.08194,678321.08
3/19/2025319.11324.03318.72321.81352,758321.81
3/18/2025320.20320.20317.18318.11161,836318.11
3/17/2025319.51323.94319.51322.28208,048321.45
3/14/2025315.98320.32315.52319.89194,159319.07
3/13/2025317.25317.35312.00313.10207,900312.30
3/12/2025319.70320.06314.82317.58302,800316.76
3/11/2025317.37319.54313.57315.72323,345314.91
3/10/2025322.20323.08315.48318.35254,067317.53
3/07/2025324.55327.81321.00327.42250,610326.58
3/06/2025327.11329.62323.99325.30206,661324.46
3/05/2025327.91332.44325.97331.37253,247330.52
3/04/2025329.15332.79324.82327.92500,847327.08
3/03/2025339.18339.81329.87332.03200,330331.18
2/28/2025333.09338.29331.67338.01157,872337.14
2/27/2025339.46339.88332.79332.90121,189332.05
2/26/2025339.09341.28336.93338.33208,602337.46
2/25/2025339.58340.06335.40338.12132,069337.25
2/24/2025342.50342.50339.18339.83221,775338.96
2/21/2025348.06348.06341.33341.6186,778340.73
2/20/2025349.10349.15346.26348.1572,599347.26
2/19/2025348.65350.23348.20349.83208,512348.93
2/18/2025349.21349.54347.81349.54128,081348.64
2/14/2025348.70349.11348.21348.5179,844347.62
2/13/2025345.52348.61345.01348.51112,454347.62
2/12/2025342.54345.45342.19344.87145,263343.99
2/11/2025344.93346.32344.78346.2982,216345.40
2/10/2025346.01346.55345.06346.32215,238345.43
2/07/2025347.40348.12343.55343.89295,499343.01
2/06/2025347.21347.31345.23347.31110,749346.42
2/05/2025344.05346.18342.96346.12105,139345.23
2/04/2025342.35344.79342.11344.64138,611343.76
2/03/2025338.86343.61338.02342.37186,630341.49
1/31/2025347.86349.17344.23344.47185,034343.59
1/30/2025345.61347.49344.32346.54209,131345.65
1/29/2025345.24345.80342.97344.60251,368343.72
1/28/2025343.45346.34341.85345.92148,187345.03
1/27/2025340.75343.47340.27343.06432,307342.18
1/24/2025348.63349.24347.17348.02167,185347.13
1/23/2025346.66348.61346.31348.61182,947347.71
1/22/2025346.99347.74346.60346.94156,191346.05
1/21/2025343.62345.35342.88345.35195,862344.46
1/17/2025342.17342.88341.06341.94158,570341.06
1/16/2025339.81340.01338.22338.76233,283337.89
1/15/2025338.14339.66337.20338.93168,050338.06
1/14/2025333.84334.27330.73332.51186,620331.66
1/13/2025328.65332.17328.49332.13196,804331.28
1/10/2025334.49334.49330.43331.38204,998330.53
1/08/2025336.27337.19334.08336.67194,872335.81
1/07/2025341.38341.38335.05336.31186,433335.45
1/06/2025340.62342.54339.08339.93205,196339.06