Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

RUS3K ETF (NY:IWV)

377.98 +1.25 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2025 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 (%)
Sep 19, 2025 378.18 378.64 376.42 377.98 191,508 +1.25(+0.33%)
Sep 18, 2025 376.23 378.00 375.33 376.73 221,789 +2.35(+0.63%)
Sep 17, 2025 374.77 376.31 371.82 374.38 95,345 -0.42(-0.11%)
Sep 16, 2025 375.75 375.75 374.14 374.80 198,831 -1.32(-0.35%)
Sep 15, 2025 375.87 376.41 375.41 376.12 292,223 +1.70(+0.45%)
Sep 12, 2025 374.96 375.43 374.22 374.42 84,144 -0.52(-0.14%)
Sep 11, 2025 372.80 375.24 372.62 374.94 65,259 +3.41(+0.92%)
Sep 10, 2025 372.66 373.00 370.65 371.53 103,279 +0.90(+0.24%)
Sep 09, 2025 370.34 370.96 369.08 370.63 226,465 +0.45(+0.12%)
Sep 08, 2025 369.97 370.49 369.20 370.18 54,521 +1.14(+0.31%)
Sep 05, 2025 371.33 371.75 366.63 369.04 55,313 -0.55(-0.15%)
Sep 04, 2025 366.86 369.69 366.49 369.59 57,279 +3.10(+0.85%)
Sep 03, 2025 366.14 366.84 364.75 366.49 60,552 +1.65(+0.45%)
Sep 02, 2025 362.97 364.92 361.94 364.84 64,635 -2.43(-0.66%)
Aug 29, 2025 369.02 369.02 366.48 367.27 57,515 -2.30(-0.62%)
Aug 28, 2025 368.86 369.93 367.74 369.57 70,790 +1.28(+0.35%)
Aug 27, 2025 367.15 368.65 366.90 368.29 235,002 +1.12(+0.31%)
Aug 26, 2025 365.44 367.37 365.40 367.17 285,796 +1.48(+0.40%)
Aug 25, 2025 366.49 367.12 365.59 365.69 186,376 -1.59(-0.43%)
Aug 22, 2025 362.18 368.05 362.18 367.28 107,654 +6.20(+1.72%)
Aug 21, 2025 361.28 362.26 360.15 361.08 105,833 -1.19(-0.33%)
Aug 20, 2025 363.11 363.11 359.56 362.27 325,194 -1.21(-0.33%)
Aug 19, 2025 365.35 365.97 362.84 363.48 77,533 -2.04(-0.56%)
Aug 18, 2025 364.92 365.79 364.92 365.52 53,558 -0.07(-0.02%)
Aug 15, 2025 367.11 367.11 365.12 365.59 116,815 -0.68(-0.19%)
Aug 14, 2025 365.11 366.70 365.01 366.27 44,358 -0.55(-0.15%)
Aug 13, 2025 366.29 366.93 365.42 366.82 73,220 +1.79(+0.49%)
Aug 12, 2025 362.10 365.17 361.82 365.03 66,657 +4.13(+1.14%)
Aug 11, 2025 361.62 362.42 360.15 360.90 120,727 -0.69(-0.19%)
Aug 08, 2025 360.32 361.76 360.18 361.59 84,560 +2.55(+0.71%)
Aug 07, 2025 361.35 361.88 357.40 359.04 122,790 -0.29(-0.08%)
Aug 06, 2025 357.71 359.71 357.00 359.33 88,467 +2.40(+0.67%)
Aug 05, 2025 358.79 359.43 356.20 356.93 67,923 -1.88(-0.52%)
Aug 04, 2025 355.23 358.81 355.23 358.81 114,938 +5.71(+1.62%)
Aug 01, 2025 355.27 355.32 351.69 353.10 112,845 -5.86(-1.63%)
Jul 31, 2025 363.18 363.41 358.39 358.96 199,778 -1.62(-0.45%)
Jul 30, 2025 361.37 362.42 358.90 360.58 137,348 -0.32(-0.09%)
Jul 29, 2025 362.83 363.05 360.53 360.90 69,076 -1.26(-0.35%)
Jul 28, 2025 362.72 362.74 361.47 362.16 154,067 +0.11(+0.03%)
Jul 25, 2025 360.94 362.48 360.92 362.05 58,222 +1.37(+0.38%)
Jul 24, 2025 361.20 361.54 360.56 360.68 78,039 -0.09(-0.02%)
Jul 23, 2025 359.43 360.88 358.54 360.77 146,318 +3.16(+0.88%)
Jul 22, 2025 357.76 358.20 356.17 357.61 97,563 +0.12(+0.03%)
Jul 21, 2025 357.74 359.22 357.24 357.49 80,526 +0.42(+0.12%)
Jul 18, 2025 358.53 358.53 356.54 357.07 64,011 -0.35(-0.10%)
Jul 17, 2025 354.96 357.60 354.96 357.42 150,498 +2.49(+0.70%)
Jul 16, 2025 354.71 355.21 351.20 354.93 153,360 +1.29(+0.36%)
Jul 15, 2025 357.21 357.21 353.57 353.64 120,700 -1.82(-0.51%)
Jul 14, 2025 354.26 355.68 354.07 355.46 199,869 +0.87(+0.25%)
Jul 11, 2025 354.61 355.31 353.68 354.59 77,158 -1.66(-0.47%)
Jul 10, 2025 355.40 356.80 354.63 356.25 112,838 +1.07(+0.30%)
Jul 09, 2025 354.25 355.32 353.31 355.18 106,447 +2.26(+0.64%)
Jul 08, 2025 353.76 354.05 352.60 352.92 58,166 -0.45(-0.13%)
Jul 07, 2025 354.46 355.05 351.53 353.37 214,778 -2.57(-0.72%)
Jul 03, 2025 354.11 356.27 354.11 355.94 77,759 +3.03(+0.86%)
Jul 02, 2025 350.95 352.98 350.78 352.91 148,953 +1.87(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.