RUS3K ETF (IWV)

423.41
-4.13 (-0.97%)
NYSE· Last Trade: Jul 18th, 6:03 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For RUS3K ETF (IWV)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/2026422.07425.61421.96423.41136,487423.41
7/16/2026428.49429.56425.86427.54346,547427.54
7/15/2026429.04430.03427.05429.48111,671429.48
7/14/2026427.39428.89426.67427.95104,440427.95
7/13/2026428.06429.14425.79426.4693,786426.46
7/10/2026428.94429.94426.13429.5785,056429.57
7/09/2026425.43428.63425.10428.4098,456428.40
7/08/2026423.90424.98421.35424.96103,780424.96
7/07/2026428.03428.42424.95426.36110,649426.36
7/06/2026427.01429.24426.77428.44476,018428.44
7/02/2026426.69429.03422.30425.26168,229425.26
7/01/2026425.25428.07424.08425.5879,084425.58
6/30/2026423.42427.10423.19426.40551,989426.40
6/29/2026421.06423.45418.00423.17310,312423.17
6/26/2026415.94420.39415.31417.25285,598417.25
6/25/2026421.04421.16416.63418.14481,137418.14
6/24/2026418.75421.85416.86418.18155,651418.18
6/23/2026417.46421.01417.25418.24106,586418.24
6/22/2026425.07426.67423.02423.76120,512423.76
6/18/2026425.34425.55423.00424.90159,383424.90
6/17/2026425.96426.67419.41420.20298,044420.20
6/16/2026427.74428.60425.29425.58169,654425.58
6/15/2026426.85429.30426.83427.83151,296427.83
6/12/2026421.38423.71418.64422.01216,460421.05
6/11/2026414.34421.09412.26419.80349,979418.85
6/10/2026417.04419.82412.46412.58160,499411.64
6/09/2026422.28424.49410.74418.99227,374418.04
6/08/2026421.89423.20419.43419.91216,028418.95
6/05/2026427.25427.29417.52418.71169,384417.76
6/04/2026426.51430.61426.11429.93265,921428.95
6/03/2026430.06430.34427.53427.71142,295426.74
6/02/2026429.27431.32429.21431.00114,323430.02
6/01/2026428.25431.05427.92430.01177,344429.03
5/29/2026428.95429.65427.87428.851,200,354427.87
5/28/2026425.27428.35424.74427.96198,538426.99
5/27/2026425.74426.25424.53425.61189,193424.64
5/26/2026425.11426.44424.51425.64322,935424.67
5/22/2026422.48424.41421.89422.50156,722421.54
5/21/2026417.85421.68417.31420.65243,325419.69
5/20/2026415.89419.86415.16419.59325,468418.63
5/19/2026415.67417.08413.69414.93409,904413.99
5/18/2026418.73419.38415.02417.57463,689416.62
5/15/2026419.89420.29417.43418.03222,977417.08
5/14/2026421.36424.23421.36423.38292,159422.42
5/13/2026418.27420.96416.35420.07198,273419.11
5/12/2026417.75418.41414.50418.00245,763417.05
5/11/2026417.42419.95417.42419.06122,712418.11
5/08/2026416.79418.56416.64418.32472,118417.37
5/07/2026418.03418.03414.21414.99176,378414.05
5/06/2026413.80417.39413.80416.74301,111415.79
5/05/2026409.94411.98409.93411.17125,828410.24
5/04/2026409.09410.36406.28407.84226,366406.91
5/01/2026410.00411.63409.36409.36129,487408.43
4/30/2026405.36408.90403.63408.18341,282407.25
4/29/2026404.23404.23402.27404.00177,181403.08
4/28/2026404.75405.35403.21404.3689,110403.44
4/27/2026405.41406.98405.23406.77123,006405.85
4/24/2026404.65406.44403.43406.24191,654405.32
4/23/2026404.20405.42399.69403.33201,618402.41
4/22/2026404.15405.12403.61404.99131,065404.07
4/21/2026404.96405.69400.46401.32317,622400.41
4/20/2026403.62404.36402.53403.97224,667403.05