RUS3K ETF (IWV)

428.45
+1.46 (0.34%)
NYSE · Last Trade: Nov 4th, 12:59 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For RUS3K ETF (IWV)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026427.47429.92427.40428.45142,468428.45
11/02/2026430.73433.50426.77426.99185,260426.99
10/30/2026431.88431.92425.75428.96370,642428.96
10/29/2026435.33437.08434.81436.36173,522436.36
10/28/2026437.12437.84435.91437.50197,527437.50
10/27/2026434.68436.79433.63436.16281,411436.16
10/26/2026432.12434.97431.61433.48328,023433.48
10/23/2026430.66432.47429.66430.72121,047430.72
10/22/2026434.04434.80431.31433.02119,011433.02
10/21/2026436.62438.54435.33437.78171,958437.78
10/20/2026433.20437.19432.59435.20154,561435.20
10/19/2026433.90435.72433.14433.36204,676433.36
10/16/2026437.86437.86430.45431.94519,047431.94
10/15/2026433.12437.32432.36436.76117,174436.76
10/14/2026438.17438.94433.51435.00301,225435.00
10/13/2026439.61440.83438.98440.31108,463440.31
10/12/2026441.12441.24439.90440.43106,973440.43
10/09/2026439.21441.28438.80440.97388,345440.97
10/08/2026438.11439.50436.21438.22133,125438.22
10/07/2026438.90440.12437.74439.48111,938439.48
10/06/2026440.82442.76440.82441.41159,623441.41
10/05/2026436.48440.00436.23438.96463,791438.96
10/02/2026436.46437.72434.83436.16152,888436.16
10/01/2026432.64433.41429.73432.59129,902432.59
9/30/2026434.23435.38431.56431.66400,797431.66
9/29/2026434.24434.24431.51432.59213,482432.59
9/28/2026435.02435.59432.47433.3883,573433.38
9/25/2026435.38437.34434.27436.77445,352436.77
9/24/2026432.72435.64432.49434.9195,700434.91
9/23/2026438.10438.32434.51435.02139,748435.02
9/22/2026439.20439.44438.18438.50109,383438.50
9/21/2026435.04439.23434.57438.4083,747438.40
9/18/2026432.48432.48430.16431.88261,067431.88
9/17/2026432.82432.82430.72431.9583,329431.95
9/16/2026430.22431.58424.93427.43107,076427.43
9/15/2026431.04431.04428.47429.10109,802429.10
9/14/2026431.35433.77430.69432.28115,152431.28
9/11/2026434.29435.15433.69434.07122,606433.07
9/10/2026430.50431.88430.08430.3898,721429.39
9/09/2026434.69434.69432.66433.29131,042432.29
9/08/2026437.44437.66435.17435.65101,631434.64
9/04/2026438.68439.21437.43438.10102,551437.09
9/03/2026436.77440.06436.49439.54186,318438.53
9/02/2026433.40435.54433.15435.0778,998434.07
9/01/2026433.53434.60431.68432.8286,819431.82
8/31/2026436.81436.81434.96436.14483,884435.13
8/28/2026439.76440.96437.11437.51101,067436.50
8/27/2026437.89439.78437.10439.2069,364438.19
8/26/2026435.70437.05435.28436.3186,060435.30
8/25/2026436.48436.70434.83436.36128,428435.35
8/24/2026435.90435.94434.58435.11110,293434.11
8/21/2026436.49437.52435.40436.47103,550435.46
8/20/2026436.75437.44434.14434.5889,299433.58
8/19/2026439.06440.12437.69438.18103,748437.17
8/18/2026438.00438.54436.86437.0986,516436.08
8/17/2026442.30442.43440.22440.26128,177439.25
8/14/2026443.60443.63441.89442.5075,498441.48
8/13/2026441.43443.90441.43442.95121,142441.93
8/12/2026441.20441.48439.35440.21104,714439.19
8/11/2026440.80440.90438.36438.85140,310437.84
8/10/2026439.71441.27439.60440.1681,802439.14
8/07/2026438.91440.62438.37440.29128,882439.27
8/06/2026438.02439.19436.58436.96307,617435.95
8/05/2026441.18442.06437.71437.72457,550436.71
8/04/2026433.10440.14432.70439.06155,762438.05