RUS3K ETF (IWV)

Historical Prices For RUS3K ETF (IWV)

Date Range:

2025-08-03 - 2025-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/26/2025	375.46	376.80	374.72	376.80	233,255	376.80
9/25/2025	374.41	375.07	372.40	374.33	68,004	374.33
9/24/2025	378.50	378.50	375.68	376.25	60,857	376.25
9/23/2025	379.85	380.18	377.19	377.72	144,955	377.72
9/22/2025	377.55	380.02	377.16	379.81	68,304	379.81
9/19/2025	378.18	378.64	376.42	377.98	191,508	377.98
9/18/2025	376.23	378.00	375.33	376.73	221,789	376.73
9/17/2025	374.77	376.31	371.82	374.38	95,345	374.38
9/16/2025	375.75	375.75	374.14	374.80	198,831	374.80
9/15/2025	375.87	376.41	375.41	376.12	292,223	375.18
9/12/2025	374.96	375.43	374.22	374.42	84,144	373.48
9/11/2025	372.80	375.24	372.62	374.94	65,259	374.00
9/10/2025	372.66	373.00	370.65	371.53	103,279	370.60
9/09/2025	370.34	370.96	369.08	370.63	226,465	369.70
9/08/2025	369.97	370.49	369.20	370.18	54,521	369.25
9/05/2025	371.33	371.75	366.63	369.04	55,313	368.12
9/04/2025	366.86	369.69	366.49	369.59	57,279	368.67
9/03/2025	366.14	366.84	364.75	366.49	60,552	365.57
9/02/2025	362.97	364.92	361.94	364.84	64,635	363.93
8/29/2025	369.02	369.02	366.48	367.27	57,515	366.35
8/28/2025	368.86	369.93	367.74	369.57	70,790	368.65
8/27/2025	367.15	368.65	366.90	368.29	235,002	367.37
8/26/2025	365.44	367.37	365.40	367.17	285,796	366.25
8/25/2025	366.49	367.12	365.59	365.69	186,376	364.78
8/22/2025	362.18	368.05	362.18	367.28	107,654	366.36
8/21/2025	361.28	362.26	360.15	361.08	105,833	360.18
8/20/2025	363.11	363.11	359.56	362.27	325,194	361.37
8/19/2025	365.35	365.97	362.84	363.48	77,533	362.57
8/18/2025	364.92	365.79	364.92	365.52	53,558	364.61
8/15/2025	367.11	367.11	365.12	365.59	116,815	364.68
8/14/2025	365.11	366.70	365.01	366.27	44,358	365.36
8/13/2025	366.29	366.93	365.42	366.82	73,220	365.90
8/12/2025	362.10	365.17	361.82	365.03	66,657	364.12
8/11/2025	361.62	362.42	360.15	360.90	120,727	360.00
8/08/2025	360.32	361.76	360.18	361.59	84,560	360.69
8/07/2025	361.35	361.88	357.40	359.04	122,790	358.14
8/06/2025	357.71	359.71	357.00	359.33	88,467	358.43
8/05/2025	358.79	359.43	356.20	356.93	67,923	356.04
8/04/2025	355.23	358.81	355.23	358.81	114,938	357.91