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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RUS3K ETF (NY: IWV )

320.28 +4.21 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 318.33 320.63 318.07 320.28 75,489 +4.21(+1.33%)
Aug 22, 2024 319.95 320.37 315.87 316.07 248,964 -2.76(-0.87%)
Aug 21, 2024 318.21 319.25 317.47 318.83 41,140 +1.18(+0.37%)
Aug 20, 2024 318.21 318.95 316.92 317.65 32,903 -0.80(-0.25%)
Aug 19, 2024 315.65 318.45 315.49 318.45 58,436 +3.23(+1.02%)
Aug 16, 2024 313.51 315.71 313.51 315.22 172,870 +0.61(+0.19%)
Aug 15, 2024 312.68 314.82 312.56 314.61 78,209 +5.31(+1.72%)
Aug 14, 2024 308.98 309.80 307.55 309.30 50,036 +1.05(+0.34%)
Aug 13, 2024 305.15 308.41 305.15 308.25 88,598 +4.90(+1.62%)
Aug 12, 2024 304.22 304.79 302.24 303.35 211,567 -0.33(-0.11%)
Aug 09, 2024 301.95 304.18 301.31 303.68 299,659 +1.52(+0.50%)
Aug 08, 2024 298.58 302.59 297.50 302.16 74,087 +7.02(+2.38%)
Aug 07, 2024 301.05 302.49 295.00 295.14 133,818 -2.52(-0.85%)
Aug 06, 2024 295.77 301.65 295.04 297.66 157,110 +2.91(+0.99%)
Aug 05, 2024 290.49 298.14 290.01 294.75 296,256 -8.88(-2.92%)
Aug 02, 2024 305.02 305.64 301.06 303.63 134,690 -6.14(-1.98%)
Aug 01, 2024 315.48 316.65 307.79 309.77 120,057 -4.69(-1.49%)
Jul 31, 2024 313.96 316.43 312.93 314.46 75,781 +4.39(+1.42%)
Jul 30, 2024 312.07 312.78 308.05 310.07 69,291 -0.90(-0.29%)
Jul 29, 2024 312.57 312.71 310.50 310.97 105,339 -0.41(-0.13%)
Jul 26, 2024 310.04 312.61 309.89 311.38 44,218 +3.63(+1.18%)
Jul 25, 2024 308.66 312.70 306.96 307.75 118,760 -0.84(-0.27%)
Jul 24, 2024 313.01 313.40 308.26 308.59 102,659 -7.18(-2.27%)
Jul 23, 2024 315.94 317.40 315.74 315.77 80,208 -0.52(-0.16%)
Jul 22, 2024 314.90 316.39 313.88 316.29 210,722 +3.54(+1.13%)
Jul 19, 2024 314.39 315.35 312.29 312.75 163,168 -1.87(-0.59%)
Jul 18, 2024 318.47 319.06 313.58 314.62 99,920 -2.98(-0.94%)
Jul 17, 2024 318.72 319.24 317.42 317.60 59,740 -4.15(-1.29%)
Jul 16, 2024 320.29 322.19 320.20 321.75 75,928 +2.31(+0.72%)
Jul 15, 2024 319.60 321.12 318.45 319.44 91,510 +1.18(+0.37%)
Jul 12, 2024 316.53 319.95 316.53 318.26 73,474 +2.38(+0.75%)
Jul 11, 2024 318.23 318.73 315.70 315.88 74,858 -1.53(-0.48%)
Jul 10, 2024 315.20 317.66 314.95 317.41 70,513 +3.02(+0.96%)
Jul 09, 2024 314.78 315.31 314.34 314.39 33,467 +0.04(+0.01%)
Jul 08, 2024 314.44 314.91 313.87 314.35 64,905 +0.43(+0.14%)
Jul 05, 2024 312.60 314.21 312.23 313.92 73,881 +1.47(+0.47%)
Jul 03, 2024 311.01 312.66 311.01 312.45 34,773 +1.11(+0.36%)
Jul 02, 2024 308.27 311.34 308.27 311.34 45,857 +2.07(+0.67%)
Jul 01, 2024 309.74 309.74 307.96 309.27 165,360 +0.60(+0.19%)
Jun 28, 2024 310.64 312.07 308.13 308.67 349,872 -1.23(-0.40%)
Jun 27, 2024 309.12 309.94 308.88 309.90 94,596 +0.74(+0.24%)
Jun 26, 2024 308.16 309.48 307.90 309.16 175,562 +0.16(+0.05%)
Jun 25, 2024 308.86 309.07 307.72 309.00 83,847 +0.84(+0.27%)
Jun 24, 2024 308.35 310.02 308.03 308.16 212,547 -0.54(-0.17%)
Jun 21, 2024 308.90 309.06 307.87 308.70 53,564 -0.34(-0.11%)
Jun 20, 2024 310.15 310.67 308.06 309.04 106,135 -0.80(-0.26%)
Jun 18, 2024 309.21 309.91 308.96 309.84 307,615 +0.60(+0.19%)
Jun 17, 2024 306.33 309.72 306.00 309.24 191,279 +2.56(+0.83%)
Jun 14, 2024 306.06 306.68 305.10 306.68 44,566 -0.17(-0.06%)
Jun 13, 2024 307.88 307.88 305.63 306.85 66,759 +0.12(+0.04%)
Jun 12, 2024 307.08 308.49 306.22 306.73 64,874 +2.71(+0.89%)
Jun 11, 2024 302.61 304.04 301.39 304.02 75,658 +0.43(+0.14%)
Jun 10, 2024 301.90 303.62 301.66 303.59 42,818 +1.13(+0.37%)
Jun 07, 2024 302.30 304.02 301.84 302.46 83,192 -0.63(-0.21%)
Jun 06, 2024 303.26 303.71 302.29 303.09 62,328 -0.17(-0.06%)
Jun 05, 2024 301.07 303.34 300.02 303.26 84,924 +3.60(+1.20%)
Jun 04, 2024 299.27 300.21 297.98 299.66 49,102 -0.08(-0.03%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.