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)

395.11 +1.93 (+0.49%)

Official Closing Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	391.57	395.76	391.44	394.86	257,893	+2.19(+0.56%)
Jan 30, 2026	393.17	394.31	390.31	392.67	313,724	-1.97(-0.50%)
Jan 29, 2026	395.89	396.30	389.39	394.64	188,747	-0.76(-0.19%)
Jan 28, 2026	396.89	397.05	394.69	395.40	203,620	-0.44(-0.11%)
Jan 27, 2026	395.12	396.26	394.70	395.84	106,834	+1.13(+0.29%)
Jan 26, 2026	393.14	395.02	393.11	394.71	223,880	+2.00(+0.51%)
Jan 23, 2026	392.75	393.67	391.86	392.71	149,877	-0.47(-0.12%)
Jan 22, 2026	393.35	394.30	392.03	393.18	265,659	+2.12(+0.54%)
Jan 21, 2026	387.57	392.74	386.83	391.06	301,926	+4.70(+1.22%)
Jan 20, 2026	388.55	390.32	385.86	386.36	315,562	-7.65(-1.94%)
Jan 16, 2026	395.27	395.29	393.25	394.01	209,774	-0.30(-0.08%)
Jan 15, 2026	395.56	396.11	393.97	394.31	190,968	+1.18(+0.30%)
Jan 14, 2026	393.42	393.57	390.77	393.13	153,506	-1.54(-0.39%)
Jan 13, 2026	395.81	395.98	393.46	394.67	129,044	-0.93(-0.24%)
Jan 12, 2026	393.26	395.87	393.26	395.60	197,335	+0.83(+0.21%)
Jan 09, 2026	392.92	395.47	392.31	394.77	128,067	+2.46(+0.63%)
Jan 08, 2026	391.81	393.02	391.10	392.31	157,101	+0.07(+0.02%)
Jan 07, 2026	393.86	394.51	391.99	392.24	678,089	-1.26(-0.32%)
Jan 06, 2026	391.05	393.70	390.86	393.50	753,127	+2.64(+0.68%)
Jan 05, 2026	389.70	391.67	389.70	390.86	186,527	+2.99(+0.77%)
Jan 02, 2026	388.83	389.53	386.01	387.87	291,948	+1.02(+0.26%)
Dec 31, 2025	390.08	390.08	386.71	386.85	276,376	-2.88(-0.74%)
Dec 30, 2025	390.37	390.68	389.63	389.73	471,729	-0.61(-0.16%)
Dec 29, 2025	390.06	391.30	389.51	390.34	142,422	-1.48(-0.38%)
Dec 26, 2025	392.01	392.50	391.27	391.82	131,418	-0.25(-0.06%)
Dec 24, 2025	390.89	392.36	390.72	392.07	210,492	+1.28(+0.33%)
Dec 23, 2025	388.95	390.87	388.91	390.79	156,896	+1.30(+0.33%)
Dec 22, 2025	388.67	389.76	388.42	389.49	270,357	+2.81(+0.73%)
Dec 19, 2025	384.66	387.13	384.66	386.68	201,804	+3.37(+0.88%)
Dec 18, 2025	383.84	385.78	382.50	383.31	143,151	+2.84(+0.75%)
Dec 17, 2025	385.13	385.46	380.38	380.47	196,906	-4.21(-1.09%)
Dec 16, 2025	385.10	386.00	382.51	384.68	304,136	-1.02(-0.27%)
Dec 15, 2025	388.71	388.71	385.05	385.70	228,515	-0.89(-0.23%)
Dec 12, 2025	390.41	390.83	385.33	386.59	230,446	-4.32(-1.10%)
Dec 11, 2025	388.30	391.03	387.23	390.91	227,717	+1.17(+0.30%)
Dec 10, 2025	386.64	390.57	386.20	389.74	119,797	+2.97(+0.77%)
Dec 09, 2025	386.51	388.25	386.51	386.77	96,998	-0.36(-0.09%)
Dec 08, 2025	388.97	388.97	386.21	387.13	354,771	-1.19(-0.31%)
Dec 05, 2025	388.52	389.92	387.72	388.32	156,242	+0.52(+0.13%)
Dec 04, 2025	388.04	388.04	386.29	387.80	83,949	+0.60(+0.15%)
Dec 03, 2025	385.26	387.78	384.98	387.20	110,500	+1.72(+0.44%)
Dec 02, 2025	385.99	386.85	384.56	385.48	88,230	+0.23(+0.06%)

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