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 )

286.49 -0.46 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Mar 31, 2023 229.74 232.53 229.74 232.35 114,218 +3.42(+1.50%)
Mar 30, 2023 229.19 229.54 227.97 228.92 66,491 +1.15(+0.50%)
Mar 29, 2023 226.76 227.78 226.28 227.78 137,192 +3.23(+1.44%)
Mar 28, 2023 224.34 224.92 223.45 224.55 77,525 -0.38(-0.17%)
Mar 27, 2023 225.75 226.08 224.35 224.93 149,102 +0.63(+0.28%)
Mar 24, 2023 221.82 224.29 220.92 224.29 124,747 +1.19(+0.54%)
Mar 23, 2023 224.29 226.34 221.41 223.10 97,490 +0.62(+0.28%)
Mar 22, 2023 226.49 228.40 222.39 222.48 87,964 -4.05(-1.79%)
Mar 21, 2023 225.40 226.91 224.91 226.53 156,914 +3.18(+1.42%)
Mar 20, 2023 221.95 223.78 221.47 223.35 586,041 +2.06(+0.93%)
Mar 17, 2023 223.95 223.95 220.48 221.30 105,279 -2.84(-1.27%)
Mar 16, 2023 218.79 224.40 218.74 224.14 304,910 +3.72(+1.69%)
Mar 15, 2023 218.90 220.42 217.33 220.42 270,508 -1.66(-0.75%)
Mar 14, 2023 221.93 223.25 219.50 222.08 348,374 +3.75(+1.72%)
Mar 13, 2023 216.38 221.07 215.79 218.34 201,218 -0.72(-0.33%)
Mar 10, 2023 222.62 223.26 218.17 219.06 249,853 -3.86(-1.73%)
Mar 09, 2023 227.81 228.57 222.39 222.92 100,597 -4.46(-1.96%)
Mar 08, 2023 227.13 227.90 226.13 227.38 79,373 +0.31(+0.14%)
Mar 07, 2023 230.37 230.50 226.85 227.06 550,573 -3.45(-1.50%)
Mar 06, 2023 231.31 232.40 230.23 230.51 106,204 -0.32(-0.14%)
Mar 03, 2023 228.14 230.95 227.85 230.84 112,956 +3.72(+1.64%)
Mar 02, 2023 224.27 227.64 224.00 227.12 178,076 +1.54(+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.