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

RUS3K ETF (NY: IWV )

348.51 UNCHANGED

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	348.70	349.11	348.21	348.51	79,844	+0.00(+0.00%)
Feb 13, 2025	345.52	348.61	345.01	348.51	112,454	+3.64(+1.06%)
Feb 12, 2025	342.54	345.45	342.19	344.87	145,263	-1.42(-0.41%)
Feb 11, 2025	344.93	346.32	344.78	346.29	82,216	-0.03(-0.01%)
Feb 10, 2025	346.01	346.55	345.06	346.32	215,238	+2.43(+0.71%)
Feb 07, 2025	347.40	348.12	343.55	343.89	295,499	-3.42(-0.98%)
Feb 06, 2025	347.21	347.31	345.23	347.31	110,749	+1.19(+0.34%)
Feb 05, 2025	344.05	346.18	342.96	346.12	105,139	+1.48(+0.43%)
Feb 04, 2025	342.35	344.79	342.11	344.64	138,611	+2.27(+0.66%)
Feb 03, 2025	338.86	343.61	338.02	342.37	186,630	-2.10(-0.61%)
Jan 31, 2025	347.86	349.17	344.23	344.47	185,034	-2.07(-0.60%)
Jan 30, 2025	345.61	347.49	344.32	346.54	209,131	+1.94(+0.56%)
Jan 29, 2025	345.24	345.80	342.97	344.60	251,368	-1.32(-0.38%)
Jan 28, 2025	343.45	346.34	341.85	345.92	148,187	+2.86(+0.83%)
Jan 27, 2025	340.75	343.47	340.27	343.06	432,307	-4.96(-1.43%)
Jan 24, 2025	348.63	349.24	347.17	348.02	167,185	-0.59(-0.17%)
Jan 23, 2025	346.66	348.61	346.31	348.61	182,947	+1.67(+0.48%)
Jan 22, 2025	346.99	347.74	346.60	346.94	156,191	+1.59(+0.46%)
Jan 21, 2025	343.62	345.35	342.88	345.35	195,862	+3.41(+1.00%)
Jan 17, 2025	342.17	342.88	341.06	341.94	158,570	+3.18(+0.94%)
Jan 16, 2025	339.81	340.01	338.22	338.76	233,283	-0.17(-0.05%)
Jan 15, 2025	338.14	339.66	337.20	338.93	168,050	+6.42(+1.93%)
Jan 14, 2025	333.84	334.27	330.73	332.51	186,620	+0.38(+0.11%)
Jan 13, 2025	328.65	332.17	328.49	332.13	196,804	+0.75(+0.23%)
Jan 10, 2025	334.49	334.49	330.43	331.38	204,998	-5.29(-1.57%)
Jan 08, 2025	336.27	337.19	334.08	336.67	194,872	+0.36(+0.11%)
Jan 07, 2025	341.38	341.38	335.05	336.31	186,433	-3.62(-1.06%)
Jan 06, 2025	340.62	342.54	339.08	339.93	205,196	+1.74(+0.51%)
Jan 03, 2025	335.44	338.43	334.93	338.19	130,801	+4.46(+1.34%)
Jan 02, 2025	335.91	337.45	331.61	333.73	637,683	-0.52(-0.16%)
Dec 31, 2024				334.25	0	-1.38(-0.41%)
Dec 30, 2024	335.61	337.56	333.32	335.63	163,329	-3.58(-1.06%)
Dec 27, 2024	341.14	341.14	336.96	339.21	150,736	-3.92(-1.14%)
Dec 26, 2024	341.62	343.55	341.04	343.13	139,460	+0.35(+0.10%)
Dec 24, 2024	339.73	342.86	339.70	342.78	75,423	+3.48(+1.03%)
Dec 23, 2024	337.31	339.45	335.77	339.30	199,521	+2.10(+0.62%)
Dec 20, 2024	332.20	340.05	332.07	337.20	199,853	+3.57(+1.07%)
Dec 19, 2024	336.95	337.64	333.47	333.63	233,077	-0.23(-0.07%)
Dec 18, 2024	344.77	345.61	333.71	333.86	192,363	-10.76(-3.12%)
Dec 17, 2024	344.95	345.33	344.01	344.62	258,136	-2.02(-0.58%)
Dec 16, 2024	345.92	347.16	345.52	346.64	290,573	+1.70(+0.49%)
Dec 13, 2024	346.15	346.62	344.16	344.94	78,660	-0.42(-0.12%)
Dec 12, 2024	346.90	346.95	345.31	345.36	117,337	-1.96(-0.57%)
Dec 11, 2024	346.14	347.74	346.14	347.32	124,553	+2.72(+0.79%)
Dec 10, 2024	346.35	346.35	344.16	344.60	123,261	-1.13(-0.33%)
Dec 09, 2024	348.21	348.21	345.52	345.73	135,276	-2.33(-0.67%)
Dec 06, 2024	347.99	348.52	347.47	348.06	220,379	+1.11(+0.32%)
Dec 05, 2024	348.26	348.36	346.95	346.95	74,206	-0.97(-0.28%)
Dec 04, 2024	346.85	348.18	346.57	347.92	366,443	+2.14(+0.62%)
Dec 03, 2024	345.67	345.85	344.83	345.78	164,247	+0.05(+0.01%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

RUS3K ETF (NY: IWV )

Historical Prices