RUS3K ETF (IWV)

392.24
+0.00 (0.00%)
NYSE · Last Trade: Jan 8th, 6:38 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For RUS3K ETF (IWV)

DateOpenHighLowCloseVolumeAdjusted Close
1/07/2026393.86394.51391.99392.24678,089392.24
1/06/2026391.05393.70390.86393.50753,127393.50
1/05/2026389.70391.67389.70390.86186,527390.86
1/02/2026388.83389.53386.01387.87291,948387.87
12/31/2025390.08390.08386.71386.85276,376386.85
12/30/2025390.37390.68389.63389.73471,729389.73
12/29/2025390.06391.30389.51390.34142,422390.34
12/26/2025392.01392.50391.27391.82131,418391.82
12/24/2025390.89392.36390.72392.07210,492392.07
12/23/2025388.95390.87388.91390.79156,896390.79
12/22/2025388.67389.76388.42389.49270,357389.49
12/19/2025384.66387.13384.66386.68201,804386.68
12/18/2025383.84385.78382.50383.31143,151383.31
12/17/2025385.13385.46380.38380.47196,906380.47
12/16/2025385.10386.00382.51384.68304,136384.68
12/15/2025389.80389.80386.12386.78227,879385.70
12/12/2025391.50391.92386.41387.67229,805386.59
12/11/2025389.38392.12388.31392.00227,083390.91
12/10/2025387.72391.66387.27390.83119,464389.74
12/09/2025387.59389.33387.59387.8596,728386.77
12/08/2025390.06390.06387.29388.21353,784387.13
12/05/2025389.61391.01388.80389.40155,807388.32
12/04/2025389.12389.12387.37388.8883,716387.80
12/03/2025386.34388.86386.05388.28110,193387.20
12/02/2025387.07387.93385.63386.5687,985385.48
12/01/2025385.58387.69385.31386.33221,568385.25
11/28/2025386.68388.14386.36388.1485,505387.06
11/26/2025384.59386.98384.33385.73251,508384.66
11/25/2025378.83383.71377.24383.05147,265381.98
11/24/2025375.75379.79375.17378.80153,840377.75
11/21/2025370.96376.44368.54373.81425,744372.77
11/20/2025381.04382.48369.00369.30178,115368.27
11/19/2025374.39377.76373.01375.20188,017374.15
11/18/2025374.49376.76371.46373.93128,618372.89
11/17/2025379.54381.46374.88376.62171,760375.57
11/14/2025377.07382.84375.80380.522,204,378379.46
11/13/2025385.96385.96380.00380.67357,478379.61
11/12/2025388.34388.66386.32387.5573,002386.47
11/11/2025385.42387.70385.08387.2578,616386.17
11/10/2025384.42386.93383.05386.4792,686385.39
11/07/2025378.55380.86375.03380.80124,070379.74
11/06/2025383.98384.28379.24380.34159,454379.28
11/05/2025382.75386.05382.35384.08264,497383.01
11/04/2025383.27385.35382.38382.66141,745381.59
11/03/2025388.85388.97385.46387.59100,571386.51
10/31/2025388.46388.46385.18387.08113,977386.00
10/30/2025387.46389.13385.30385.3089,603384.23
10/29/2025390.85391.18387.51389.70154,672388.62
10/28/2025390.20390.93389.06389.8999,376388.80
10/27/2025388.38389.58387.97389.3775,751388.29
10/24/2025384.82385.99384.64385.0278,736383.95
10/23/2025379.82382.64379.82381.9958,371380.93
10/22/2025382.29382.29377.09379.5987,887378.53
10/21/2025381.69382.92381.34381.82152,205380.76
10/20/2025379.50382.37379.50381.8277,534380.76
10/17/2025375.08378.44374.43377.62312,956376.57
10/16/2025379.87380.69374.35376.05186,797375.00
10/15/2025380.11381.81375.74378.89126,898377.83
10/14/2025374.04379.09371.68377.24157,560376.19
10/13/2025375.93377.97375.27377.29190,111376.24
10/10/2025382.08383.12371.18371.33205,780370.30
10/09/2025383.30383.30380.61381.55576,635380.49
10/08/2025381.13382.99382.94382.94128,009381.87