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

RUS3K ETF (IWV)

427.71
-3.29 (-0.76%)
NYSE· Last Trade: Jun 3rd, 9:28 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For RUS3K ETF (IWV)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026430.06430.34427.53427.71142,295427.71
6/02/2026429.27431.32429.21431.00114,323431.00
6/01/2026428.25431.05427.92430.01177,344430.01
5/29/2026428.95429.65427.87428.851,200,354428.85
5/28/2026425.27428.35424.74427.96198,538427.96
5/27/2026425.74426.25424.53425.61189,193425.61
5/26/2026425.11426.44424.51425.64322,935425.64
5/22/2026422.48424.41421.89422.50156,722422.50
5/21/2026417.85421.68417.31420.65243,325420.65
5/20/2026415.89419.86415.16419.59325,468419.59
5/19/2026415.67417.08413.69414.93409,904414.93
5/18/2026418.73419.38415.02417.57463,689417.57
5/15/2026419.89420.29417.43418.03222,977418.03
5/14/2026421.36424.23421.36423.38292,159423.38
5/13/2026418.27420.96416.35420.07198,273420.07
5/12/2026417.75418.41414.50418.00245,763418.00
5/11/2026417.42419.95417.42419.06122,712419.06
5/08/2026416.79418.56416.64418.32472,118418.32
5/07/2026418.03418.03414.21414.99176,378414.99
5/06/2026413.80417.39413.80416.74301,111416.74
5/05/2026409.94411.98409.93411.17125,828411.17
5/04/2026409.09410.36406.28407.84226,366407.84
5/01/2026410.00411.63409.36409.36129,487409.36
4/30/2026405.36408.90403.63408.18341,282408.18
4/29/2026404.23404.23402.27404.00177,181404.00
4/28/2026404.75405.35403.21404.3689,110404.36
4/27/2026405.41406.98405.23406.77123,006406.77
4/24/2026404.65406.44403.43406.24191,654406.24
4/23/2026404.20405.42399.69403.33201,618403.33
4/22/2026404.15405.12403.61404.99131,065404.99
4/21/2026404.96405.69400.46401.32317,622401.32
4/20/2026403.62404.36402.53403.97224,667403.97
4/17/2026402.04405.83401.95404.36196,567404.36
4/16/2026399.22399.89397.60399.40219,119399.40
4/15/2026396.11398.54395.38398.35236,656398.35
4/14/2026392.19395.40391.98395.40460,678395.40
4/13/2026385.79390.92385.26390.91262,774390.91
4/10/2026388.34388.34386.11386.71169,969386.71
4/09/2026384.84387.87383.73387.27399,513387.27
4/08/2026385.72386.19382.81385.36273,577385.36
4/07/2026374.32375.80371.18375.58185,053375.58
4/06/2026373.88375.86373.68375.43176,616375.43
4/02/2026368.42375.13367.67373.78478,767373.78
4/01/2026372.87375.35372.08373.23346,649373.23
3/31/2026364.34371.27363.51370.68625,365370.68
3/30/2026364.65364.78358.55359.93188,897359.93
3/27/2026366.44366.44360.83361.62567,730361.62
3/26/2026371.58373.28367.63367.98342,565367.98
3/25/2026375.36376.53372.76374.34336,549374.34
3/24/2026370.68374.08369.92372.27302,746372.27
3/23/2026374.07377.16372.26373.13511,077373.13
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
3/16/2026379.47381.61378.96379.96196,708379.21
3/13/2026379.91381.76375.58376.11234,588375.37
3/12/2026381.38381.46378.07378.23474,090377.48
3/11/2026384.87386.26382.51384.31111,555383.55
3/10/2026385.33388.58383.60384.65296,505383.89
3/09/2026378.83386.53376.24385.60395,942384.84
3/06/2026382.92384.23380.68382.38363,758381.62
3/05/2026388.23390.29384.33387.57352,445386.80
3/04/2026388.61391.17387.32389.95313,502389.18