Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

RUS3K ETF (IWV)

368.52
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 4:07 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For RUS3K ETF (IWV)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026373.98373.98366.56368.52470,253368.52
3/19/2026372.30376.14371.59374.34550,468374.34
3/18/2026379.00379.67375.09375.30398,530375.30
3/17/2026380.72382.36379.96380.28193,631380.28
3/16/2026379.47381.61378.96379.96196,708379.96
3/13/2026379.91381.76375.58376.11234,588376.11
3/12/2026381.38381.46378.07378.23474,090378.23
3/11/2026384.87386.26382.51384.31111,555384.31
3/10/2026385.33388.58383.60384.65296,505384.65
3/09/2026378.83386.53376.24385.60395,942385.60
3/06/2026382.92384.23380.68382.38363,758382.38
3/05/2026388.23390.29384.33387.57352,445387.57
3/04/2026388.61391.17387.32389.95313,502389.95
3/03/2026384.46388.74380.96387.33729,091387.33
3/02/2026386.66392.36386.26391.12391,720391.12
2/27/2026389.08391.00388.18390.66311,378390.66
2/26/2026394.27394.27389.78392.69184,142392.69
2/25/2026392.74394.57392.52394.21198,971394.21
2/24/2026387.74391.75386.97391.20347,866391.20
2/23/2026391.49392.65386.95388.09223,007388.09
2/20/2026388.59392.98388.47392.65353,320392.65
2/19/2026389.27390.77388.22390.28156,801390.28
2/18/2026389.63392.58389.02390.76194,285390.76
2/17/2026387.13390.00384.70388.78634,556388.78
2/13/2026388.08390.86385.85388.30551,947388.30
2/12/2026395.34395.84387.07387.63347,984387.63
2/11/2026396.83397.03392.34393.91295,090393.91
2/10/2026395.71396.65393.94394.03127,844394.03
2/09/2026392.43396.03392.43395.11239,661395.11
2/06/2026387.44394.00387.44393.18206,134393.18
2/05/2026386.85388.60384.23385.07187,564385.07
2/04/2026392.64393.03387.32389.96293,365389.96
2/03/2026395.39395.92388.45391.82305,723391.82
2/02/2026391.57395.76391.44394.86257,893394.86
1/30/2026393.17394.31390.31392.67313,724392.67
1/29/2026395.89396.30389.39394.64188,747394.64
1/28/2026396.89397.05394.69395.40203,620395.40
1/27/2026395.12396.26394.70395.84106,834395.84
1/26/2026393.14395.02393.11394.71223,880394.71
1/23/2026392.75393.67391.86392.71149,877392.71
1/22/2026393.35394.30392.03393.18265,659393.18
1/21/2026387.57392.74386.83391.06301,926391.06
1/20/2026388.55390.32385.86386.36315,562386.36
1/16/2026395.27395.29393.25394.01209,774394.01
1/15/2026395.56396.11393.97394.31190,968394.31
1/14/2026393.42393.57390.77393.13153,506393.13
1/13/2026395.81395.98393.46394.67129,044394.67
1/12/2026393.26395.87393.26395.60197,335395.60
1/09/2026392.92395.47392.31394.77128,067394.77
1/08/2026391.81393.02391.10392.31157,101392.31
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