Home

RUS3K ETF (IWV)

331.37
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistorical
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/2025327.91332.44325.97331.37253,247331.37
3/04/2025329.15332.79324.82327.92500,847327.92
3/03/2025339.18339.81329.87332.03200,330332.03
2/28/2025333.09338.29331.67338.01157,872338.01
2/27/2025339.46339.88332.79332.90121,189332.90
2/26/2025339.09341.28336.93338.33208,602338.33
2/25/2025339.58340.06335.40338.12132,069338.12
2/24/2025342.50342.50339.18339.83221,775339.83
2/21/2025348.06348.06341.33341.6186,778341.61
2/20/2025349.10349.15346.26348.1572,599348.15
2/19/2025348.65350.23348.20349.83208,512349.83
2/18/2025349.21349.54347.81349.54128,081349.54
2/14/2025348.70349.11348.21348.5179,844348.51
2/13/2025345.52348.61345.01348.51112,454348.51
2/12/2025342.54345.45342.19344.87145,263344.87
2/11/2025344.93346.32344.78346.2982,216346.29
2/10/2025346.01346.55345.06346.32215,238346.32
2/07/2025347.40348.12343.55343.89295,499343.89
2/06/2025347.21347.31345.23347.31110,749347.31
2/05/2025344.05346.18342.96346.12105,139346.12
2/04/2025342.35344.79342.11344.64138,611344.64
2/03/2025338.86343.61338.02342.37186,630342.37
1/31/2025347.86349.17344.23344.47185,034344.47
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
12/16/2024346.93348.18346.53347.66289,723346.64
12/13/2024347.17347.64345.17345.9578,430344.94
12/12/2024347.92347.97346.32346.37116,994345.36
12/11/2024347.16348.76347.16348.34124,189347.32
12/10/2024347.37347.37345.17345.61122,901344.60
12/09/2024349.23349.23346.54346.74134,881345.73
12/06/2024349.01349.54348.49349.08219,735348.06