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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

RUS3K ETF (NY:IWV)

398.92 +0.57 (+0.14%)

Streaming Delayed Price Updated: 1:33 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	396.11	398.54	395.38	398.35	236,656	+2.95(+0.75%)
Apr 14, 2026	392.19	395.40	391.98	395.40	460,678	+4.49(+1.15%)
Apr 13, 2026	385.79	390.92	385.26	390.91	262,774	+4.20(+1.09%)
Apr 10, 2026	388.34	388.34	386.11	386.71	169,969	-0.56(-0.14%)
Apr 09, 2026	384.84	387.87	383.73	387.27	399,513	+1.91(+0.50%)
Apr 08, 2026	385.72	386.19	382.81	385.36	273,577	+9.78(+2.60%)
Apr 07, 2026	374.32	375.80	371.18	375.58	185,053	+0.15(+0.04%)
Apr 06, 2026	373.88	375.86	373.68	375.43	176,616	+1.65(+0.44%)
Apr 02, 2026	368.42	375.13	367.67	373.78	478,767	+0.55(+0.15%)
Apr 01, 2026	372.87	375.35	372.08	373.23	346,649	+2.55(+0.69%)
Mar 31, 2026	364.34	371.27	363.51	370.68	625,365	+10.75(+2.99%)
Mar 30, 2026	364.65	364.78	358.55	359.93	188,897	-1.69(-0.47%)
Mar 27, 2026	366.44	366.44	360.83	361.62	567,730	-6.36(-1.73%)
Mar 26, 2026	371.58	373.28	367.63	367.98	342,565	-6.36(-1.70%)
Mar 25, 2026	375.36	376.53	372.76	374.34	336,549	+2.07(+0.56%)
Mar 24, 2026	370.68	374.08	369.92	372.27	302,746	-0.86(-0.23%)
Mar 23, 2026	374.07	377.16	372.26	373.13	511,077	+4.61(+1.25%)
Mar 20, 2026	373.98	373.98	366.56	368.52	470,253	-5.82(-1.55%)
Mar 19, 2026	372.30	376.14	371.59	374.34	550,468	-0.96(-0.26%)
Mar 18, 2026	379.00	379.67	375.09	375.30	398,530	-4.98(-1.31%)
Mar 17, 2026	380.72	382.36	379.96	380.28	193,631	+0.32(+0.08%)
Mar 16, 2026	379.47	381.61	378.96	379.96	196,708	+3.85(+1.02%)
Mar 13, 2026	379.91	381.76	375.58	376.11	234,588	-2.12(-0.56%)
Mar 12, 2026	381.38	381.46	378.07	378.23	474,090	-6.08(-1.58%)
Mar 11, 2026	384.87	386.26	382.51	384.31	111,555	-0.34(-0.09%)
Mar 10, 2026	385.33	388.58	383.60	384.65	296,505	-0.95(-0.25%)
Mar 09, 2026	378.83	386.53	376.24	385.60	395,942	+3.22(+0.84%)
Mar 06, 2026	382.92	384.23	380.68	382.38	363,758	-5.19(-1.34%)
Mar 05, 2026	388.23	390.29	384.33	387.57	352,445	-2.38(-0.61%)
Mar 04, 2026	388.61	391.17	387.32	389.95	313,502	+2.62(+0.68%)
Mar 03, 2026	384.46	388.74	380.96	387.33	729,091	-3.79(-0.97%)
Mar 02, 2026	386.66	392.36	386.26	391.12	391,720	+0.46(+0.12%)
Feb 27, 2026	389.08	391.00	388.18	390.66	311,378	-2.03(-0.52%)
Feb 26, 2026	394.27	394.27	389.78	392.69	184,142	-1.52(-0.39%)
Feb 25, 2026	392.74	394.57	392.52	394.21	198,971	+3.01(+0.77%)
Feb 24, 2026	387.74	391.75	386.97	391.20	347,866	+3.11(+0.80%)
Feb 23, 2026	391.49	392.65	386.95	388.09	223,007	-4.56(-1.16%)
Feb 20, 2026	388.59	392.98	388.47	392.65	353,320	+2.37(+0.61%)
Feb 19, 2026	389.27	390.77	388.22	390.28	156,801	-0.48(-0.12%)
Feb 18, 2026	389.63	392.58	389.02	390.76	194,285	+1.98(+0.51%)
Feb 17, 2026	387.13	390.00	384.70	388.78	634,556	+0.48(+0.12%)
Feb 13, 2026	388.08	390.86	385.85	388.30	551,947	+0.67(+0.17%)
Feb 12, 2026	395.34	395.84	387.07	387.63	347,984	-6.28(-1.59%)
Feb 11, 2026	396.83	397.03	392.34	393.91	295,090	-0.12(-0.03%)
Feb 10, 2026	395.71	396.65	393.94	394.03	127,844	-1.08(-0.27%)
Feb 09, 2026	392.43	396.03	392.43	395.11	239,661	+1.93(+0.49%)
Feb 06, 2026	387.44	394.00	387.44	393.18	206,134	+8.11(+2.11%)
Feb 05, 2026	386.85	388.60	384.23	385.07	187,564	-4.89(-1.25%)
Feb 04, 2026	392.64	393.03	387.32	389.96	293,365	-1.86(-0.47%)
Feb 03, 2026	395.39	395.92	388.45	391.82	305,723	-3.04(-0.77%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

RUS3K ETF (NY:IWV)

Historical Prices