RUS3K ETF (IWV)

432.94
+1.28 (0.30%)
NYSE · Last Trade: Oct 1st, 3:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For RUS3K ETF (IWV)

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/2026425.92431.64425.92431.06286,556430.07
7/31/2026424.02425.83419.77424.87632,601423.89
7/30/2026419.31422.62418.24422.43129,473421.46
7/29/2026421.37423.00415.36415.8179,802414.85
7/28/2026420.68423.13419.46421.9788,473421.00
7/27/2026423.97424.44419.42421.09120,858420.12
7/24/2026420.26423.33419.79420.65169,101419.68
7/23/2026420.46422.56418.68420.3893,552419.41
7/22/2026425.18426.70424.48425.12127,455424.14
7/21/2026424.49426.29423.63426.01177,912425.03
7/20/2026425.19426.19422.16422.40258,283421.43
7/17/2026422.07425.61421.96423.41136,487422.43
7/16/2026428.49429.56425.86427.54346,547426.55
7/15/2026429.04430.03427.05429.48111,671428.49
7/14/2026427.39428.89426.67427.95104,440426.96
7/13/2026428.06429.14425.79426.4693,786425.48
7/10/2026428.94429.94426.13429.5785,056428.58
7/09/2026425.43428.63425.10428.4098,456427.41
7/08/2026423.90424.98421.35424.96103,780423.98
7/07/2026428.03428.42424.95426.36110,649425.38
7/06/2026427.01429.24426.77428.44476,018427.45
7/02/2026426.69429.03422.30425.26168,229424.28
7/01/2026425.25428.07424.08425.5879,084424.60