RUS3K ETF (IWV)

Historical Prices For RUS3K ETF (IWV)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	350.95	352.80	350.78	352.91	148,953	352.91
7/01/2025	350.09	351.94	349.82	351.04	409,586	351.04
6/30/2025	350.78	351.83	349.64	351.00	152,910	351.00
6/27/2025	348.78	350.47	347.31	349.21	241,235	349.21
6/26/2025	346.14	348.05	346.05	347.82	153,186	347.82
6/25/2025	345.88	345.99	344.25	344.97	207,501	344.97
6/24/2025	343.81	345.70	343.37	344.77	114,445	344.77
6/23/2025	338.28	341.53	336.42	341.38	267,074	341.38
6/20/2025	340.65	340.83	337.17	338.06	172,702	338.06
6/18/2025	339.10	340.86	338.30	338.69	194,190	338.69
6/17/2025	340.04	340.96	338.26	338.62	206,499	338.62
6/16/2025	340.25	342.59	340.25	341.82	287,102	341.82
6/13/2025	339.99	341.90	338.35	339.06	193,650	338.17
6/12/2025	341.31	343.22	341.23	343.10	288,325	342.20
6/11/2025	343.93	344.20	341.21	342.22	139,086	341.32
6/10/2025	341.79	343.30	341.19	343.02	107,418	342.12
6/09/2025	341.50	342.14	340.61	341.25	147,988	340.36
6/06/2025	340.46	341.77	339.69	340.96	100,115	340.07
6/05/2025	339.96	340.58	336.27	337.27	150,786	336.39
6/04/2025	339.57	340.00	338.89	338.90	157,938	338.01
6/03/2025	336.73	339.34	336.57	338.95	161,824	338.06
6/02/2025	334.04	336.60	332.73	336.52	202,355	335.64
5/30/2025	334.59	335.84	331.71	334.88	386,535	334.00
5/29/2025	337.19	337.19	333.43	335.11	181,098	334.23
5/28/2025	336.15	336.74	333.69	334.14	289,355	333.26
5/27/2025	333.43	336.05	332.33	336.00	201,549	335.12
5/23/2025	327.25	330.66	327.25	329.18	190,208	328.32
5/22/2025	331.17	333.32	330.58	331.23	169,155	330.36
5/21/2025	334.99	336.81	330.75	331.32	206,719	330.45
5/20/2025	337.43	337.99	335.54	337.17	142,897	336.29
5/19/2025	334.51	338.65	334.51	338.29	167,866	337.40
5/16/2025	336.38	338.25	335.34	338.25	108,519	337.36
5/15/2025	333.46	336.07	332.86	335.80	193,806	334.92
5/14/2025	334.46	335.18	333.45	334.46	962,848	333.58
5/13/2025	332.05	335.36	332.05	334.09	261,715	333.21
5/12/2025	331.54	331.89	328.69	331.80	181,871	330.93
5/09/2025	322.77	323.08	320.52	321.47	168,350	320.63
5/08/2025	321.74	324.58	319.71	321.48	176,096	320.64
5/07/2025	318.40	320.42	316.48	318.90	217,472	318.06
5/06/2025	317.22	320.26	316.70	317.81	98,566	316.98
5/05/2025	319.62	322.23	319.45	320.26	131,662	319.42
5/02/2025	320.66	322.93	320.05	321.97	108,145	321.13
5/01/2025	318.27	320.38	316.92	317.10	204,610	316.27
4/30/2025	311.11	316.09	307.74	314.85	340,450	314.02
4/29/2025	312.08	315.67	312.08	315.19	199,616	314.37
4/28/2025	313.46	314.62	309.83	313.12	173,043	312.30
4/25/2025	310.66	313.20	309.11	313.20	278,747	312.38
4/24/2025	304.93	311.17	304.48	310.86	209,433	310.05
4/23/2025	307.24	310.21	303.54	304.49	232,847	303.69
4/22/2025	295.61	300.59	295.31	299.38	185,837	298.60
4/21/2025	295.89	296.03	288.86	292.05	387,903	291.29
4/17/2025	299.59	301.44	297.68	298.97	145,265	298.19
4/16/2025	301.58	303.48	295.46	298.31	290,010	297.53
4/15/2025	305.42	307.78	304.28	304.55	120,950	303.75
4/14/2025	307.97	308.26	302.25	305.20	194,046	304.40
4/11/2025	296.32	303.52	294.59	302.59	284,770	301.80
4/10/2025	301.46	302.24	289.10	297.56	1,004,167	296.78
4/09/2025	280.10	309.77	279.36	308.35	650,877	307.54
4/08/2025	296.53	297.98	277.50	281.67	424,441	280.93
4/07/2025	277.23	293.60	273.60	286.12	724,899	285.37
4/04/2025	296.93	298.03	286.93	287.37	768,056	286.62