Home

RUS3K ETF (IWV)

344.47
-2.07 (-0.60%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/2025347.86349.17344.23344.47185,033344.47
1/30/2025345.61347.49344.32346.54209,131346.54
1/29/2025345.24345.80342.97344.60251,368344.60
1/28/2025343.45346.34341.85345.92148,187345.92
1/27/2025340.75343.47340.27343.06432,307343.06
1/24/2025348.63349.24347.17348.02167,185348.02
1/23/2025346.66348.61346.31348.61182,947348.61
1/22/2025346.99347.74346.60346.94156,191346.94
1/21/2025343.62345.35342.88345.35195,862345.35
1/17/2025342.17342.88341.06341.94158,570341.94
1/16/2025339.81340.01338.22338.76233,283338.76
1/15/2025338.14339.66337.20338.93168,050338.93
1/14/2025333.84334.27330.73332.51186,620332.51
1/13/2025328.65332.17328.49332.13196,804332.13
1/10/2025334.49334.49330.43331.38204,998331.38
1/08/2025336.27337.19334.08336.67194,872336.67
1/07/2025341.38341.38335.05336.31186,433336.31
1/06/2025340.62342.54339.08339.93205,196339.93
1/03/2025335.44338.43334.93338.19130,801338.19
1/02/2025335.91337.45331.61333.73637,683333.73
12/31/2024335.630.00335.63334.250334.25
12/30/2024335.61337.56333.32335.63163,329335.63
12/27/2024341.14341.14336.96339.21150,736339.21
12/26/2024341.62343.55341.04343.13139,460343.13
12/24/2024339.73342.86339.70342.7875,423342.78
12/23/2024337.31339.45335.77339.30199,521339.30
12/20/2024332.20340.05332.07337.20199,853337.20
12/19/2024336.95337.64333.47333.63233,077333.63
12/18/2024344.77345.61333.71333.86192,363333.86
12/17/2024344.95345.33344.01344.62258,136344.62
12/16/2024346.93348.18346.53347.66289,723347.66
12/13/2024347.17347.64345.17345.9578,430345.95
12/12/2024347.92347.97346.32346.37116,994346.37
12/11/2024347.16348.76347.16348.34124,189348.34
12/10/2024347.37347.37345.17345.61122,901345.61
12/09/2024349.23349.23346.54346.74134,881346.74
12/06/2024349.01349.54348.49349.08219,735349.08
12/05/2024349.28349.38347.97347.9773,989347.97
12/04/2024347.87349.20347.59348.94365,372348.94
12/03/2024346.68346.86345.84346.79163,767346.79
12/02/2024346.73347.04346.00346.74315,415346.74
11/29/2024345.00346.68345.00346.2034,377346.20
11/27/2024345.33345.74343.34344.09105,937344.09
11/26/2024344.21345.56343.93344.9877,583344.98
11/25/2024344.91345.47342.76344.00455,733344.00
11/22/2024340.64342.64340.61342.28272,682342.28
11/21/2024340.02341.43337.27340.51214,658340.51
11/20/2024337.93338.29335.00338.2290,275338.22
11/19/2024334.61338.33334.17337.9595,983337.95
11/18/2024335.33337.39335.07336.53104,979336.53
11/15/2024337.51337.63334.15335.11171,654335.11
11/14/2024342.28342.28339.15339.63126,348339.63
11/13/2024342.35343.47341.40341.9165,981341.91
11/12/2024343.30343.59340.68342.0162,326342.01
11/11/2024343.66344.04342.60343.5667,744343.56
11/08/2024341.14343.12341.12342.52100,951342.52
11/07/2024339.66341.36339.59340.87194,078340.87
11/06/2024336.65338.77334.94338.30215,302338.30
11/05/2024325.38329.17325.31329.14488,776329.14
11/04/2024325.62326.47324.13324.96145,054324.96
11/01/2024326.08328.14325.41325.70170,805325.70