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 )

292.33 +3.56 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2020 142.22 143.34 139.60 140.51 710,223 -2.09(-1.47%)
Mar 30, 2020 139.10 142.84 138.26 142.60 781,520 +4.27(+3.09%)
Mar 27, 2020 137.99 142.17 136.93 138.33 1,016,062 -4.01(-2.82%)
Mar 26, 2020 136.35 143.31 136.35 142.34 948,804 +7.66(+5.69%)
Mar 25, 2020 133.31 140.00 130.84 134.68 962,352 +1.70(+1.28%)
Mar 24, 2020 127.61 132.98 127.43 132.98 597,018 +12.02(+9.93%)
Mar 23, 2020 124.06 124.49 118.75 120.96 904,840 -4.33(-3.46%)
Mar 20, 2020 131.79 132.95 124.41 125.30 1,485,193 -5.04(-3.87%)
Mar 19, 2020 127.88 133.16 124.54 130.34 851,623 +0.29(+0.22%)
Mar 18, 2020 129.04 132.42 122.58 130.05 1,962,074 -7.71(-5.60%)
Mar 17, 2020 132.26 138.17 127.66 137.76 1,498,681 +8.89(+6.90%)
Mar 16, 2020 133.35 138.78 128.87 128.87 1,311,228 -18.69(-12.66%)
Mar 13, 2020 143.26 147.58 135.58 147.56 969,084 +12.25(+9.05%)
Mar 12, 2020 138.44 144.95 135.00 135.31 1,204,523 -14.30(-9.56%)
Mar 11, 2020 153.59 154.26 147.88 149.60 1,825,941 -8.20(-5.20%)
Mar 10, 2020 155.88 157.80 149.65 157.80 623,160 +7.65(+5.10%)
Mar 09, 2020 155.69 155.69 149.86 150.15 710,000 -13.15(-8.05%)
Mar 06, 2020 161.19 164.10 159.58 163.30 479,608 -3.12(-1.87%)
Mar 05, 2020 167.97 169.54 165.02 166.41 346,382 -5.76(-3.34%)
Mar 04, 2020 168.60 172.20 167.13 172.17 705,062 +6.87(+4.16%)
Mar 03, 2020 170.57 172.65 163.91 165.30 1,286,406 -4.64(-2.73%)
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.