Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RUS3K ETF (NY: IWV )

323.76 -2.97 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 326.56 326.56 322.39 323.76 311,551 -2.97(-0.91%)
Sep 30, 2024 325.03 327.03 323.63 326.73 238,247 +1.13(+0.35%)
Sep 27, 2024 326.60 327.05 325.12 325.60 59,131 -0.28(-0.09%)
Sep 26, 2024 326.85 326.85 324.59 325.88 38,492 +1.61(+0.50%)
Sep 25, 2024 325.39 325.72 323.95 324.27 48,781 -2.20(-0.67%)
Sep 24, 2024 326.46 326.51 324.65 326.47 143,182 +0.75(+0.23%)
Sep 23, 2024 325.67 325.84 324.95 325.72 58,506 +0.96(+0.30%)
Sep 20, 2024 324.81 325.45 323.67 324.76 76,368 -0.87(-0.27%)
Sep 19, 2024 325.60 326.66 324.12 325.63 93,218 +5.60(+1.75%)
Sep 18, 2024 321.13 324.39 319.87 320.03 90,581 -0.98(-0.31%)
Sep 17, 2024 321.73 322.75 319.74 321.01 114,433 +0.34(+0.11%)
Sep 16, 2024 319.71 320.73 319.20 320.67 110,179 +0.86(+0.27%)
Sep 13, 2024 318.47 320.42 318.21 319.81 41,613 +2.19(+0.69%)
Sep 12, 2024 315.62 317.92 314.28 317.62 87,737 +2.83(+0.90%)
Sep 11, 2024 311.86 315.46 306.94 314.79 85,399 +2.94(+0.94%)
Sep 10, 2024 311.63 312.07 308.92 311.85 69,852 +0.68(+0.22%)
Sep 09, 2024 309.82 311.66 308.80 311.17 56,364 +3.57(+1.16%)
Sep 06, 2024 313.06 314.01 307.00 307.60 142,826 -5.23(-1.67%)
Sep 05, 2024 313.75 315.01 311.49 312.83 146,699 -0.72(-0.23%)
Sep 04, 2024 313.30 315.59 312.91 313.55 74,097 -0.76(-0.24%)
Sep 03, 2024 319.50 319.50 313.10 314.31 198,881 -6.56(-2.04%)
Aug 30, 2024 319.37 321.43 317.51 320.87 682,296 +2.58(+0.81%)
Aug 29, 2024 319.43 321.17 318.00 318.29 57,815 +0.46(+0.14%)
Aug 28, 2024 319.49 319.86 316.53 317.83 85,082 -2.13(-0.67%)
Aug 27, 2024 318.66 320.14 318.36 319.96 108,770 +0.27(+0.08%)
Aug 26, 2024 321.00 321.26 318.87 319.69 50,244 -0.59(-0.18%)
Aug 23, 2024 318.33 320.63 318.07 320.28 75,489 +4.21(+1.33%)
Aug 22, 2024 319.95 320.37 315.87 316.07 248,964 -2.76(-0.87%)
Aug 21, 2024 318.21 319.25 317.47 318.83 41,140 +1.18(+0.37%)
Aug 20, 2024 318.21 318.95 316.92 317.65 32,903 -0.80(-0.25%)
Aug 19, 2024 315.65 318.45 315.49 318.45 58,436 +3.23(+1.02%)
Aug 16, 2024 313.51 315.71 313.51 315.22 172,870 +0.61(+0.19%)
Aug 15, 2024 312.68 314.82 312.56 314.61 78,209 +5.31(+1.72%)
Aug 14, 2024 308.98 309.80 307.55 309.30 50,036 +1.05(+0.34%)
Aug 13, 2024 305.15 308.41 305.15 308.25 88,598 +4.90(+1.62%)
Aug 12, 2024 304.22 304.79 302.24 303.35 211,567 -0.33(-0.11%)
Aug 09, 2024 301.95 304.18 301.31 303.68 299,659 +1.52(+0.50%)
Aug 08, 2024 298.58 302.59 297.50 302.16 74,087 +7.02(+2.38%)
Aug 07, 2024 301.05 302.49 295.00 295.14 133,818 -2.52(-0.85%)
Aug 06, 2024 295.77 301.65 295.04 297.66 157,110 +2.91(+0.99%)
Aug 05, 2024 290.49 298.14 290.01 294.75 296,256 -8.88(-2.92%)
Aug 02, 2024 305.02 305.64 301.06 303.63 134,690 -6.14(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.