Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

RUS3K ETF (NY: IWV )

324.21 -6.34 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Feb 29, 2024 291.30 291.96 289.55 291.38 217,191 +1.52(+0.52%)
Feb 28, 2024 289.38 290.44 289.34 289.86 287,651 -0.55(-0.19%)
Feb 27, 2024 290.23 290.59 289.47 290.41 211,628 +0.74(+0.26%)
Feb 26, 2024 290.62 291.00 289.64 289.67 111,202 -0.83(-0.29%)
Feb 23, 2024 291.27 291.57 290.02 290.50 135,961 +0.28(+0.10%)
Feb 22, 2024 288.10 290.75 287.80 290.22 98,131 +5.42(+1.90%)
Feb 21, 2024 283.73 284.80 282.74 284.80 108,625 +0.17(+0.06%)
Feb 20, 2024 285.05 285.54 283.34 284.63 195,614 -1.90(-0.66%)
Feb 16, 2024 287.50 288.45 286.27 286.53 1,249,600 -1.58(-0.55%)
Feb 15, 2024 286.30 288.13 286.05 288.11 207,973 +2.29(+0.80%)
Feb 14, 2024 284.37 285.97 283.25 285.82 179,327 +3.06(+1.08%)
Feb 13, 2024 282.84 283.87 280.77 282.76 163,487 -4.45(-1.55%)
Feb 12, 2024 286.87 288.57 286.81 287.21 109,112 +0.09(+0.03%)
Feb 09, 2024 285.73 287.20 285.42 287.12 139,183 +1.94(+0.68%)
Feb 08, 2024 284.70 285.27 284.32 285.18 72,612 +0.53(+0.19%)
Feb 07, 2024 283.42 284.89 282.93 284.65 485,223 +2.41(+0.85%)
Feb 06, 2024 281.93 282.31 281.17 282.24 81,937 +1.01(+0.36%)
Feb 05, 2024 282.13 282.13 279.80 281.23 95,522 -1.35(-0.48%)
Feb 02, 2024 280.17 283.54 279.75 282.58 134,384 +2.57(+0.92%)
Feb 01, 2024 277.73 280.05 276.75 280.01 125,805 +3.59(+1.30%)
Jan 31, 2024 279.81 280.39 276.42 276.42 275,940 -4.97(-1.77%)
Jan 30, 2024 281.45 281.64 280.87 281.39 219,039 -0.31(-0.11%)
Jan 29, 2024 279.51 281.70 279.16 281.70 150,711 +2.53(+0.91%)
Jan 26, 2024 279.05 280.08 278.74 279.17 100,850 -0.30(-0.11%)
Jan 25, 2024 279.27 279.64 278.00 279.47 125,498 +1.53(+0.55%)
Jan 24, 2024 279.58 280.00 277.68 277.94 208,237 -0.05(-0.02%)
Jan 23, 2024 277.73 278.06 276.87 277.99 159,426 +0.51(+0.18%)
Jan 22, 2024 277.20 278.31 276.77 277.48 779,709 +1.26(+0.46%)
Jan 19, 2024 273.90 276.43 273.04 276.22 185,943 +3.30(+1.21%)
Jan 18, 2024 271.88 273.16 270.57 272.92 886,879 +2.25(+0.83%)
Jan 17, 2024 270.33 270.83 269.20 270.67 671,167 -1.58(-0.58%)
Jan 16, 2024 272.33 273.17 271.12 272.25 258,390 -1.20(-0.44%)
Jan 12, 2024 274.07 274.88 272.63 273.45 281,285 +0.21(+0.08%)
Jan 11, 2024 273.91 274.25 270.93 273.24 332,566 -0.27(-0.10%)
Jan 10, 2024 272.41 274.06 271.94 273.51 178,767 +1.43(+0.53%)
Jan 09, 2024 270.91 272.75 270.70 272.08 1,303,307 -0.74(-0.27%)
Jan 08, 2024 268.93 272.83 268.93 272.82 306,178 +3.89(+1.45%)
Jan 05, 2024 268.38 270.25 268.02 268.93 1,093,490 +0.57(+0.21%)
Jan 04, 2024 268.81 270.52 268.34 268.36 1,080,500 -0.73(-0.27%)
Jan 03, 2024 270.46 270.70 268.91 269.09 878,643 -2.91(-1.07%)
Jan 02, 2024 271.64 272.72 270.76 272.00 179,719 -1.74(-0.64%)
Dec 29, 2023 274.72 275.01 272.74 273.74 289,467 -1.07(-0.39%)
Dec 28, 2023 274.64 275.32 274.64 274.81 125,056 -0.06(-0.02%)
Dec 27, 2023 274.25 274.98 273.87 274.87 178,488 +0.63(+0.23%)
Dec 26, 2023 273.11 274.72 272.99 274.24 99,543 +1.28(+0.47%)
Dec 22, 2023 272.96 273.89 271.76 272.96 185,751 +0.69(+0.25%)
Dec 21, 2023 271.32 272.33 269.94 272.27 662,531 +2.92(+1.08%)
Dec 20, 2023 272.75 274.10 269.24 269.35 190,298 -5.11(-1.86%)
Dec 19, 2023 272.84 274.56 272.84 274.46 421,302 +2.03(+0.75%)
Dec 18, 2023 272.13 272.95 271.92 272.43 122,859 +1.57(+0.58%)
Dec 15, 2023 271.49 271.99 270.53 270.86 528,270 -1.07(-0.39%)
Dec 14, 2023 271.56 272.62 270.03 271.93 203,903 +1.73(+0.64%)
Dec 13, 2023 266.13 270.24 265.79 270.20 129,737 +4.16(+1.56%)
Dec 12, 2023 264.54 266.06 264.03 266.04 440,384 +1.13(+0.43%)
Dec 11, 2023 263.63 264.95 263.52 264.91 221,118 +1.11(+0.42%)
Dec 08, 2023 262.17 264.19 262.17 263.80 123,268 +1.11(+0.42%)
Dec 07, 2023 261.63 262.89 261.53 262.69 288,108 +1.99(+0.76%)
Dec 06, 2023 262.69 263.02 260.49 260.70 131,325 -1.01(-0.39%)
Dec 05, 2023 261.27 262.24 260.92 261.71 93,612 -0.37(-0.14%)
Dec 04, 2023 261.11 262.26 260.69 262.08 119,382 -0.96(-0.36%)
Dec 01, 2023 260.48 263.22 260.25 263.04 202,724 +2.11(+0.81%)
Nov 30, 2023 260.47 261.08 259.27 260.93 147,050 +1.06(+0.41%)
Nov 29, 2023 261.02 261.93 259.65 259.87 124,068 +0.30(+0.12%)
Nov 28, 2023 259.10 260.51 258.83 259.57 218,684 +0.09(+0.03%)
Nov 27, 2023 259.56 260.02 259.16 259.48 429,581 -0.44(-0.17%)
Nov 24, 2023 259.52 260.01 259.52 259.92 55,454 +0.17(+0.07%)
Nov 22, 2023 259.21 260.38 259.06 259.75 146,540 +1.16(+0.45%)
Nov 21, 2023 258.61 258.78 257.89 258.59 124,824 -0.63(-0.24%)
Nov 20, 2023 257.03 259.76 257.03 259.22 244,853 +1.97(+0.77%)
Nov 17, 2023 256.94 257.62 256.49 257.25 136,911 +0.58(+0.23%)
Nov 16, 2023 256.34 256.99 255.58 256.67 307,743 -0.05(-0.02%)
Nov 15, 2023 257.04 258.06 256.41 256.72 374,541 +0.39(+0.15%)
Nov 14, 2023 254.23 256.93 254.23 256.33 143,943 +5.68(+2.27%)
Nov 13, 2023 249.95 251.07 249.56 250.65 136,985 -0.13(-0.05%)
Nov 10, 2023 247.97 250.93 247.36 250.78 140,322 +3.67(+1.49%)
Nov 09, 2023 249.77 249.77 246.88 247.11 113,790 -2.17(-0.87%)
Nov 08, 2023 249.70 249.84 248.09 249.28 86,061 +0.08(+0.03%)
Nov 07, 2023 248.37 249.63 247.81 249.20 90,654 +0.65(+0.26%)
Nov 06, 2023 249.00 249.18 247.46 248.55 158,898 +0.14(+0.06%)
Nov 03, 2023 247.07 249.35 247.07 248.41 134,614 +2.68(+1.09%)
Nov 02, 2023 243.30 245.77 243.30 245.73 110,986 +4.77(+1.98%)
Nov 01, 2023 239.07 241.27 238.67 240.96 175,327 +2.31(+0.97%)
Oct 31, 2023 237.35 238.72 236.30 238.65 89,666 +1.73(+0.73%)
Oct 30, 2023 235.89 237.60 235.15 236.92 134,261 +2.56(+1.09%)
Oct 27, 2023 236.51 236.51 233.54 234.36 251,397 -1.19(-0.51%)
Oct 26, 2023 237.53 238.02 234.94 235.55 307,850 -2.55(-1.07%)
Oct 25, 2023 240.55 240.59 237.78 238.10 141,795 -3.51(-1.45%)
Oct 24, 2023 241.22 242.45 240.10 241.61 203,511 +1.82(+0.76%)
Oct 23, 2023 239.53 242.22 238.46 239.79 157,674 -0.65(-0.27%)
Oct 20, 2023 243.29 243.44 240.43 240.44 262,266 -3.03(-1.24%)
Oct 19, 2023 246.29 247.12 243.14 243.47 192,626 -2.41(-0.98%)
Oct 18, 2023 248.44 248.69 245.25 245.88 341,675 -3.58(-1.44%)
Oct 17, 2023 247.21 250.64 247.21 249.46 74,201 +0.27(+0.11%)
Oct 16, 2023 247.66 249.69 247.56 249.19 226,779 +2.74(+1.11%)
Oct 13, 2023 248.50 249.08 245.56 246.45 126,783 -1.35(-0.54%)
Oct 12, 2023 250.18 250.18 246.40 247.80 93,187 -1.97(-0.79%)
Oct 11, 2023 249.48 249.97 247.98 249.77 94,918 +0.93(+0.37%)
Oct 10, 2023 247.58 250.31 247.54 248.84 177,261 +1.50(+0.61%)
Oct 09, 2023 244.52 247.56 244.28 247.34 90,184 +1.58(+0.64%)
Oct 06, 2023 241.34 246.68 240.78 245.76 157,561 +2.89(+1.19%)
Oct 05, 2023 242.53 243.28 240.91 242.87 107,706 -0.07(-0.03%)
Oct 04, 2023 241.42 243.34 240.51 242.94 219,250 +1.72(+0.71%)
Oct 03, 2023 243.30 244.18 240.54 241.22 138,933 -3.58(-1.46%)
Oct 02, 2023 244.93 245.62 243.24 244.80 205,069 -0.26(-0.11%)
Sep 29, 2023 247.76 247.76 244.43 245.06 118,317 -0.81(-0.33%)
Sep 28, 2023 244.03 246.84 243.70 245.87 92,060 +1.55(+0.63%)
Sep 27, 2023 244.65 245.04 242.13 244.32 140,941 +0.42(+0.17%)
Sep 26, 2023 245.85 246.26 243.51 243.90 190,500 -4.60(-1.85%)
Sep 25, 2023 246.74 248.50 247.29 248.50 155,602 +1.00(+0.40%)
Sep 22, 2023 248.78 249.46 247.32 247.50 97,289 -0.56(-0.23%)
Sep 21, 2023 250.46 250.61 248.00 248.06 170,963 -4.23(-1.68%)
Sep 20, 2023 255.38 255.57 252.19 252.29 136,915 -2.28(-0.90%)
Sep 19, 2023 254.70 254.89 253.07 254.57 131,407 -0.53(-0.21%)
Sep 18, 2023 254.83 255.91 254.66 255.10 90,837 +0.08(+0.03%)
Sep 15, 2023 257.42 257.42 254.94 255.02 294,905 -3.21(-1.24%)
Sep 14, 2023 257.49 258.56 256.67 258.23 109,493 +2.43(+0.95%)
Sep 13, 2023 256.01 256.62 255.25 255.80 306,186 -0.10(-0.04%)
Sep 12, 2023 256.34 257.37 255.69 255.90 205,393 -1.35(-0.52%)
Sep 11, 2023 257.01 257.42 256.28 257.25 227,023 +1.66(+0.65%)
Sep 08, 2023 255.44 256.38 255.09 255.59 85,766 +0.30(+0.12%)
Sep 07, 2023 254.22 255.60 254.03 255.29 110,417 -0.86(-0.34%)
Sep 06, 2023 257.21 257.52 254.79 256.15 111,030 -1.63(-0.63%)
Sep 05, 2023 258.94 258.96 257.70 257.78 107,145 -1.51(-0.58%)
Sep 01, 2023 260.03 260.49 258.50 259.29 130,265 +0.94(+0.36%)
Aug 31, 2023 259.00 259.87 258.35 258.35 175,098 -0.29(-0.11%)
Aug 30, 2023 257.64 259.04 257.41 258.64 57,966 +1.08(+0.42%)
Aug 29, 2023 253.70 257.71 253.60 257.56 91,139 +3.67(+1.45%)
Aug 28, 2023 253.60 254.24 252.89 253.89 89,425 +1.61(+0.64%)
Aug 25, 2023 251.40 253.03 249.45 252.28 134,310 +1.81(+0.72%)
Aug 24, 2023 254.76 255.15 250.47 250.47 100,279 -3.62(-1.42%)
Aug 23, 2023 251.79 254.39 251.77 254.09 89,909 +2.93(+1.17%)
Aug 22, 2023 252.87 253.00 250.94 251.16 153,081 -0.70(-0.28%)
Aug 21, 2023 250.92 252.36 249.78 251.86 107,008 +1.36(+0.54%)
Aug 18, 2023 248.37 250.95 248.27 250.50 82,823 +0.29(+0.12%)
Aug 17, 2023 253.13 253.29 249.97 250.21 85,256 -2.21(-0.88%)
Aug 16, 2023 254.00 254.95 252.29 252.42 127,667 -1.90(-0.75%)
Aug 15, 2023 256.14 256.27 253.97 254.32 80,624 -2.92(-1.14%)
Aug 14, 2023 255.42 257.24 255.23 257.24 53,203 +1.28(+0.50%)
Aug 11, 2023 255.07 256.65 254.80 255.96 87,326 -0.18(-0.07%)
Aug 10, 2023 257.64 259.46 255.54 256.14 76,821 -0.06(-0.02%)
Aug 09, 2023 258.38 258.38 255.83 256.20 169,962 -1.81(-0.70%)
Aug 08, 2023 257.38 258.19 255.92 258.01 87,267 -1.16(-0.45%)
Aug 07, 2023 258.16 259.30 257.70 259.17 196,816 +1.91(+0.74%)
Aug 04, 2023 259.51 260.60 257.01 257.26 80,307 -1.06(-0.41%)
Aug 03, 2023 257.85 259.38 257.44 258.32 111,103 -0.78(-0.30%)
Aug 02, 2023 260.72 260.92 258.66 259.10 142,530 -3.74(-1.42%)
Aug 01, 2023 262.77 263.09 262.20 262.84 53,211 -0.72(-0.27%)
Jul 31, 2023 263.25 263.75 262.66 263.56 92,970 +0.77(+0.29%)
Jul 28, 2023 262.22 263.24 261.78 262.79 89,125 +2.66(+1.02%)
Jul 27, 2023 264.22 264.27 259.56 260.13 138,627 -1.93(-0.74%)
Jul 26, 2023 261.34 262.84 261.01 262.06 102,268 +0.24(+0.09%)
Jul 25, 2023 261.11 262.68 261.11 261.82 53,342 +0.61(+0.23%)
Jul 24, 2023 260.79 261.67 260.42 261.21 82,853 +0.88(+0.34%)
Jul 21, 2023 261.43 261.43 260.28 260.33 83,697 -0.03(-0.01%)
Jul 20, 2023 261.55 262.01 260.01 260.36 84,647 -1.93(-0.74%)
Jul 19, 2023 262.17 262.93 261.72 262.29 104,913 +0.76(+0.29%)
Jul 18, 2023 259.38 261.97 259.21 261.53 129,276 +1.92(+0.74%)
Jul 17, 2023 258.38 260.19 258.38 259.61 135,531 +1.16(+0.45%)
Jul 14, 2023 259.23 259.55 258.05 258.45 204,572 -0.40(-0.15%)
Jul 13, 2023 258.01 259.33 257.87 258.85 360,259 +2.13(+0.83%)
Jul 12, 2023 256.87 257.50 256.08 256.72 156,736 +2.04(+0.80%)
Jul 11, 2023 253.22 255.02 252.98 254.68 58,388 +1.94(+0.77%)
Jul 10, 2023 251.34 252.75 251.34 252.74 80,635 +0.94(+0.37%)
Jul 07, 2023 251.59 254.03 251.59 251.80 73,719 -0.14(-0.06%)
Jul 06, 2023 251.97 252.18 250.39 251.94 111,430 -2.38(-0.94%)
Jul 05, 2023 253.67 254.64 253.67 254.32 188,396 -0.54(-0.21%)
Jul 03, 2023 254.42 254.96 254.12 254.86 36,157 +0.38(+0.15%)
Jun 30, 2023 253.52 254.96 253.39 254.48 139,720 +2.73(+1.08%)
Jun 29, 2023 250.60 251.76 250.49 251.75 96,257 +1.20(+0.48%)
Jun 28, 2023 249.52 251.08 249.27 250.55 113,390 +0.37(+0.15%)
Jun 27, 2023 247.91 250.61 247.89 250.18 84,572 +2.95(+1.19%)
Jun 26, 2023 247.91 249.13 247.19 247.23 416,006 -0.81(-0.33%)
Jun 23, 2023 248.06 249.16 247.92 248.04 179,156 -2.09(-0.84%)
Jun 22, 2023 248.80 250.25 248.63 250.13 162,343 +0.61(+0.24%)
Jun 21, 2023 250.14 250.68 249.20 249.52 76,162 -1.40(-0.56%)
Jun 20, 2023 251.06 251.45 249.66 250.92 147,526 -1.29(-0.51%)
Jun 16, 2023 254.38 254.38 252.00 252.21 179,846 -0.90(-0.36%)
Jun 15, 2023 249.39 253.75 249.39 253.11 77,164 +16.81(+7.11%)
May 08, 2023 236.57 236.61 235.77 236.30 89,712 +0.04(+0.02%)
May 05, 2023 234.15 236.82 234.15 236.26 45,324 +4.51(+1.95%)
May 04, 2023 232.84 232.99 231.02 231.75 128,039 -1.84(-0.79%)
May 03, 2023 235.03 236.67 233.42 233.59 42,942 -1.40(-0.60%)
May 02, 2023 237.47 237.47 233.22 234.99 253,235 -2.82(-1.19%)
May 01, 2023 237.71 238.93 237.70 237.81 49,595 -0.15(-0.06%)
Apr 28, 2023 235.39 237.96 235.39 237.96 51,601 +1.93(+0.82%)
Apr 27, 2023 233.14 236.15 232.88 236.03 88,252 +4.46(+1.93%)
Apr 26, 2023 233.23 233.64 231.25 231.57 112,087 -1.08(-0.46%)
Apr 25, 2023 235.31 235.59 232.56 232.65 89,950 -3.92(-1.66%)
Apr 24, 2023 236.20 236.99 235.50 236.57 57,352 +0.03(+0.01%)
Apr 21, 2023 236.47 236.70 235.38 236.54 59,359 +0.25(+0.11%)
Apr 20, 2023 235.84 237.38 235.54 236.29 66,844 -1.39(-0.58%)
Apr 19, 2023 236.50 238.12 236.50 237.68 175,625 -0.11(-0.05%)
Apr 18, 2023 238.44 238.56 236.98 237.79 114,253 +0.26(+0.11%)
Apr 17, 2023 236.39 237.56 235.99 237.53 226,677 +0.92(+0.39%)
Apr 14, 2023 236.97 238.17 235.16 236.61 567,266 -0.63(-0.27%)
Apr 13, 2023 234.88 237.44 234.70 237.24 85,637 +3.08(+1.32%)
Apr 12, 2023 236.51 236.81 233.95 234.16 64,507 -1.11(-0.47%)
Apr 11, 2023 235.12 236.04 234.94 235.27 136,969 +0.26(+0.11%)
Apr 10, 2023 233.10 235.01 232.71 235.01 391,368 +0.55(+0.23%)
Apr 06, 2023 233.12 234.57 232.62 234.46 79,947 +0.84(+0.36%)
Apr 05, 2023 233.87 234.21 232.68 233.62 65,164 -0.97(-0.41%)
Apr 04, 2023 236.45 236.51 233.80 234.59 72,105 -1.52(-0.64%)
Apr 03, 2023 235.18 236.52 234.63 236.11 323,712 +0.70(+0.30%)
Mar 31, 2023 232.77 235.59 232.77 235.41 112,733 +3.47(+1.50%)
Mar 30, 2023 232.21 232.57 230.97 231.94 65,627 +1.16(+0.50%)
Mar 29, 2023 229.75 230.78 229.26 230.78 135,408 +3.27(+1.44%)
Mar 28, 2023 227.30 227.88 226.39 227.51 76,517 -0.38(-0.17%)
Mar 27, 2023 228.73 229.06 227.31 227.89 147,163 +0.64(+0.28%)
Mar 24, 2023 224.74 227.25 223.83 227.25 123,125 +1.21(+0.54%)
Mar 23, 2023 227.25 229.32 224.32 226.04 96,223 -0.20(-0.09%)
Mar 22, 2023 230.32 232.26 226.15 226.24 86,502 -4.12(-1.79%)
Mar 21, 2023 229.21 230.75 228.71 230.36 154,305 +3.23(+1.42%)
Mar 20, 2023 225.70 227.56 225.21 227.13 576,295 +2.09(+0.93%)
Mar 17, 2023 227.74 227.74 224.21 225.04 103,529 -2.89(-1.27%)
Mar 16, 2023 222.49 228.19 222.44 227.93 299,840 +3.78(+1.69%)
Mar 15, 2023 222.60 224.15 221.01 224.15 266,010 -1.69(-0.75%)
Mar 14, 2023 225.68 227.02 223.21 225.84 342,581 +3.81(+1.72%)
Mar 13, 2023 220.04 224.81 219.44 222.03 197,872 -0.73(-0.33%)
Mar 10, 2023 226.38 227.04 221.86 222.76 245,698 -3.93(-1.73%)
Mar 09, 2023 231.66 232.44 226.15 226.69 98,924 -4.53(-1.96%)
Mar 08, 2023 230.97 231.75 229.95 231.22 78,053 +0.32(+0.14%)
Mar 07, 2023 234.27 234.40 230.69 230.90 541,417 -3.51(-1.50%)
Mar 06, 2023 235.22 236.33 234.12 234.41 104,438 -0.33(-0.14%)
Mar 03, 2023 232.00 234.86 231.70 234.74 111,078 +3.78(+1.64%)
Mar 02, 2023 228.06 231.49 227.79 230.96 175,115 +1.57(+0.68%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.