RUS3K ETF (IWV)

Last Price391.82

Change-0.25 (-0.06%)

NYSE · Last Trade: Dec 27th, 7:56 AM EST

Historical Prices For RUS3K ETF (IWV)

Date Range:

2025-09-27 - 2025-12-27

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	392.01	392.50	391.27	391.82	131,418	391.82
12/24/2025	390.89	392.36	390.72	392.07	210,492	392.07
12/23/2025	388.95	390.87	388.91	390.79	156,896	390.79
12/22/2025	388.67	389.76	388.42	389.49	270,357	389.49
12/19/2025	384.66	387.13	384.66	386.68	201,804	386.68
12/18/2025	383.84	385.78	382.50	383.31	143,151	383.31
12/17/2025	385.13	385.46	380.38	380.47	196,906	380.47
12/16/2025	385.10	386.00	382.51	384.68	304,136	384.68
12/15/2025	389.80	389.80	386.12	386.78	227,879	386.78
12/12/2025	391.50	391.92	386.41	387.67	229,805	387.67
12/11/2025	389.38	392.12	388.31	392.00	227,083	392.00
12/10/2025	387.72	391.66	387.27	390.83	119,464	390.83
12/09/2025	387.59	389.33	387.59	387.85	96,728	387.85
12/08/2025	390.06	390.06	387.29	388.21	353,784	388.21
12/05/2025	389.61	391.01	388.80	389.40	155,807	389.40
12/04/2025	389.12	389.12	387.37	388.88	83,716	388.88
12/03/2025	386.34	388.86	386.05	388.28	110,193	388.28
12/02/2025	387.07	387.93	385.63	386.56	87,985	386.56
12/01/2025	385.58	387.69	385.31	386.33	221,568	386.33
11/28/2025	386.68	388.14	386.36	388.14	85,505	388.14
11/26/2025	384.59	386.98	384.33	385.73	251,508	385.73
11/25/2025	378.83	383.71	377.24	383.05	147,265	383.05
11/24/2025	375.75	379.79	375.17	378.80	153,840	378.80
11/21/2025	370.96	376.44	368.54	373.81	425,744	373.81
11/20/2025	381.04	382.48	369.00	369.30	178,115	369.30
11/19/2025	374.39	377.76	373.01	375.20	188,017	375.20
11/18/2025	374.49	376.76	371.46	373.93	128,618	373.93
11/17/2025	379.54	381.46	374.88	376.62	171,760	376.62
11/14/2025	377.07	382.84	375.80	380.52	2,204,378	380.52
11/13/2025	385.96	385.96	380.00	380.67	357,478	380.67
11/12/2025	388.34	388.66	386.32	387.55	73,002	387.55
11/11/2025	385.42	387.70	385.08	387.25	78,616	387.25
11/10/2025	384.42	386.93	383.05	386.47	92,686	386.47
11/07/2025	378.55	380.86	375.03	380.80	124,070	380.80
11/06/2025	383.98	384.28	379.24	380.34	159,454	380.34
11/05/2025	382.75	386.05	382.35	384.08	264,497	384.08
11/04/2025	383.27	385.35	382.38	382.66	141,745	382.66
11/03/2025	388.85	388.97	385.46	387.59	100,571	387.59
10/31/2025	388.46	388.46	385.18	387.08	113,977	387.08
10/30/2025	387.46	389.13	385.30	385.30	89,603	385.30
10/29/2025	390.85	391.18	387.51	389.70	154,672	389.70
10/28/2025	390.20	390.93	389.06	389.89	99,376	389.89
10/27/2025	388.38	389.58	387.97	389.37	75,751	389.37
10/24/2025	384.82	385.99	384.64	385.02	78,736	385.02
10/23/2025	379.82	382.64	379.82	381.99	58,371	381.99
10/22/2025	382.29	382.29	377.09	379.59	87,887	379.59
10/21/2025	381.69	382.92	381.34	381.82	152,205	381.82
10/20/2025	379.50	382.37	379.50	381.82	77,534	381.82
10/17/2025	375.08	378.44	374.43	377.62	312,956	377.62
10/16/2025	379.87	380.69	374.35	376.05	186,797	376.05
10/15/2025	380.11	381.81	375.74	378.89	126,898	378.89
10/14/2025	374.04	379.09	371.68	377.24	157,560	377.24
10/13/2025	375.93	377.97	375.27	377.29	190,111	377.29
10/10/2025	382.08	383.12	371.18	371.33	205,780	371.33
10/09/2025	383.30	383.30	380.61	381.55	576,635	381.55
10/08/2025	381.13	382.99	380.73	382.94	128,009	382.94
10/07/2025	382.63	382.96	379.53	380.40	168,088	380.40
10/06/2025	382.63	382.83	381.05	382.18	436,694	382.18
10/03/2025	381.06	382.83	380.30	380.77	87,127	380.77
10/02/2025	381.29	381.29	379.26	380.57	160,398	380.57
10/01/2025	377.14	380.57	377.14	380.18	131,720	380.18
9/30/2025	377.46	379.14	376.26	378.94	333,117	378.94
9/29/2025	378.10	378.47	376.81	377.67	210,825	377.67