Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,205.17 +33.02 (+0.40%) Bitcoin USD
59,466.58 +1,746.98 (+3.03%) CMC Crypto 200
1,284.83 +7.85 (+0.61%)
iShares Russell 3000 ETF (IWV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 288.33 | 289.46 | 286.02 | 288.77 | 288.77 | 96,600 |
| 01 May 2024 | 286.76 | 290.75 | 285.89 | 286.49 | 286.49 | 75,000 |
| 30 Apr 2024 | 290.84 | 291.21 | 286.91 | 286.95 | 286.95 | 77,900 |
| 29 Apr 2024 | 291.52 | 291.96 | 290.31 | 291.76 | 291.76 | 110,400 |
| 26 Apr 2024 | 289.72 | 291.41 | 289.17 | 290.72 | 290.72 | 103,400 |
| 25 Apr 2024 | 285.39 | 288.35 | 284.60 | 287.87 | 287.87 | 52,800 |
| 24 Apr 2024 | 289.98 | 290.26 | 287.89 | 289.20 | 289.20 | 110,400 |
| 23 Apr 2024 | 286.97 | 289.68 | 286.70 | 289.11 | 289.11 | 100,800 |
| 22 Apr 2024 | 284.69 | 287.27 | 283.41 | 285.72 | 285.72 | 131,700 |
| 19 Apr 2024 | 285.07 | 285.78 | 282.38 | 283.16 | 283.16 | 123,500 |
| 18 Apr 2024 | 286.37 | 287.87 | 284.83 | 285.23 | 285.23 | 102,300 |
| 17 Apr 2024 | 289.08 | 289.08 | 285.17 | 285.45 | 285.45 | 132,300 |
| 16 Apr 2024 | 288.26 | 289.12 | 286.84 | 287.62 | 287.62 | 148,800 |
| 15 Apr 2024 | 294.54 | 294.54 | 287.73 | 288.32 | 288.32 | 170,400 |
| 12 Apr 2024 | 294.31 | 294.89 | 291.12 | 291.95 | 291.95 | 175,200 |
| 11 Apr 2024 | 294.99 | 297.05 | 293.14 | 296.33 | 296.33 | 90,900 |
| 10 Apr 2024 | 293.61 | 295.47 | 293.08 | 294.15 | 294.15 | 271,100 |
| 09 Apr 2024 | 297.94 | 298.24 | 294.87 | 297.60 | 297.60 | 203,600 |
| 08 Apr 2024 | 297.32 | 297.84 | 296.83 | 297.07 | 297.07 | 51,700 |
| 05 Apr 2024 | 294.45 | 297.93 | 294.43 | 296.79 | 296.79 | 62,500 |
| 04 Apr 2024 | 299.60 | 300.00 | 293.68 | 293.74 | 293.74 | 115,200 |
| 03 Apr 2024 | 296.06 | 298.19 | 296.06 | 297.43 | 297.43 | 126,700 |
| 02 Apr 2024 | 296.56 | 296.92 | 295.69 | 296.83 | 296.83 | 94,300 |
| 01 Apr 2024 | 300.49 | 300.49 | 298.50 | 299.12 | 299.12 | 104,200 |
| 28 Mar 2024 | 299.81 | 300.72 | 299.78 | 300.08 | 300.08 | 208,900 |
| 27 Mar 2024 | 298.82 | 299.90 | 297.75 | 299.90 | 299.90 | 223,700 |
| 26 Mar 2024 | 298.65 | 298.66 | 296.91 | 296.95 | 296.95 | 141,600 |
| 25 Mar 2024 | 297.67 | 298.26 | 297.51 | 297.51 | 297.51 | 103,300 |
| 22 Mar 2024 | 298.83 | 299.20 | 298.11 | 298.38 | 298.38 | 410,800 |
| 21 Mar 2024 | 299.56 | 300.18 | 299.07 | 299.16 | 299.16 | 104,600 |
| 21 Mar 2024 | 0.752 Dividend | |||||
| 20 Mar 2024 | 295.54 | 298.83 | 295.35 | 298.59 | 297.84 | 125,000 |
| 19 Mar 2024 | 293.27 | 295.78 | 293.05 | 295.72 | 294.98 | 181,700 |
| 18 Mar 2024 | 294.73 | 295.28 | 293.78 | 293.99 | 293.25 | 178,800 |
| 15 Mar 2024 | 292.14 | 293.55 | 291.75 | 292.34 | 291.60 | 221,000 |
| 14 Mar 2024 | 296.07 | 296.07 | 292.57 | 294.32 | 293.58 | 227,700 |
| 13 Mar 2024 | 295.62 | 296.14 | 294.57 | 295.49 | 294.75 | 270,600 |
| 12 Mar 2024 | 293.84 | 295.96 | 292.47 | 295.56 | 294.82 | 120,200 |
| 11 Mar 2024 | 292.73 | 293.18 | 291.47 | 292.74 | 292.00 | 92,200 |
| 08 Mar 2024 | 295.56 | 296.96 | 292.90 | 293.24 | 292.50 | 97,000 |
| 07 Mar 2024 | 293.89 | 295.50 | 293.52 | 295.06 | 294.32 | 157,700 |
| 06 Mar 2024 | 292.65 | 293.33 | 291.42 | 292.25 | 291.51 | 87,500 |
| 05 Mar 2024 | 292.13 | 292.45 | 289.24 | 290.36 | 289.63 | 358,300 |
| 04 Mar 2024 | 293.35 | 294.57 | 293.35 | 293.55 | 292.81 | 119,900 |
| 01 Mar 2024 | 291.87 | 293.94 | 291.34 | 293.81 | 293.07 | 280,900 |
| 29 Feb 2024 | 291.30 | 291.96 | 289.55 | 291.38 | 290.65 | 217,200 |
| 28 Feb 2024 | 289.38 | 290.44 | 289.34 | 289.86 | 289.13 | 287,700 |
| 27 Feb 2024 | 290.23 | 290.59 | 289.47 | 290.41 | 289.68 | 211,600 |
| 26 Feb 2024 | 290.62 | 291.00 | 289.64 | 289.67 | 288.94 | 111,200 |
| 23 Feb 2024 | 291.27 | 291.57 | 290.02 | 290.50 | 289.77 | 136,000 |
| 22 Feb 2024 | 288.10 | 290.75 | 287.80 | 290.22 | 289.49 | 98,100 |
| 21 Feb 2024 | 283.73 | 284.80 | 282.74 | 284.80 | 284.08 | 108,600 |
| 20 Feb 2024 | 285.05 | 285.54 | 283.34 | 284.63 | 283.91 | 195,600 |
| 16 Feb 2024 | 287.50 | 288.45 | 286.27 | 286.53 | 285.81 | 889,400 |
| 15 Feb 2024 | 286.30 | 288.13 | 286.05 | 288.11 | 287.38 | 208,000 |
| 14 Feb 2024 | 284.37 | 285.97 | 283.25 | 285.82 | 285.10 | 179,300 |
| 13 Feb 2024 | 282.84 | 283.87 | 280.77 | 282.76 | 282.05 | 163,500 |
| 12 Feb 2024 | 286.87 | 288.57 | 286.81 | 287.21 | 286.49 | 109,100 |
| 09 Feb 2024 | 285.73 | 287.20 | 285.42 | 287.12 | 286.40 | 139,100 |
| 08 Feb 2024 | 284.70 | 285.27 | 284.32 | 285.18 | 284.46 | 72,600 |
| 07 Feb 2024 | 283.42 | 284.89 | 282.93 | 284.65 | 283.93 | 485,200 |
| 06 Feb 2024 | 281.93 | 282.31 | 281.17 | 282.24 | 281.53 | 81,900 |
| 05 Feb 2024 | 282.13 | 282.13 | 279.80 | 281.23 | 280.52 | 95,500 |
| 02 Feb 2024 | 280.17 | 283.54 | 279.75 | 282.58 | 281.87 | 134,400 |
| 01 Feb 2024 | 277.73 | 280.05 | 276.75 | 280.01 | 279.30 | 125,800 |
| 31 Jan 2024 | 279.81 | 280.40 | 276.42 | 276.42 | 275.72 | 275,900 |
| 30 Jan 2024 | 281.45 | 281.64 | 280.87 | 281.39 | 280.68 | 219,000 |
| 29 Jan 2024 | 279.51 | 281.70 | 279.16 | 281.70 | 280.99 | 150,700 |
| 26 Jan 2024 | 279.05 | 280.08 | 278.74 | 279.17 | 278.47 | 100,900 |
| 25 Jan 2024 | 279.27 | 279.64 | 278.00 | 279.47 | 278.77 | 125,500 |
| 24 Jan 2024 | 279.58 | 280.00 | 277.68 | 277.94 | 277.24 | 208,200 |
| 23 Jan 2024 | 277.73 | 278.06 | 276.87 | 277.99 | 277.29 | 159,400 |
| 22 Jan 2024 | 277.20 | 278.31 | 276.77 | 277.48 | 276.78 | 779,700 |
| 19 Jan 2024 | 273.90 | 276.43 | 273.04 | 276.22 | 275.52 | 185,900 |
| 18 Jan 2024 | 271.88 | 273.16 | 270.57 | 272.92 | 272.23 | 886,900 |
| 17 Jan 2024 | 270.33 | 270.83 | 269.20 | 270.67 | 269.99 | 671,200 |
| 16 Jan 2024 | 272.33 | 273.17 | 271.12 | 272.25 | 271.56 | 258,400 |
| 12 Jan 2024 | 274.07 | 274.88 | 272.64 | 273.45 | 272.76 | 281,300 |
| 11 Jan 2024 | 273.91 | 274.25 | 270.93 | 273.24 | 272.55 | 332,600 |
| 10 Jan 2024 | 272.41 | 274.06 | 271.94 | 273.51 | 272.82 | 178,800 |
| 09 Jan 2024 | 270.91 | 272.75 | 270.70 | 272.08 | 271.39 | 1,303,300 |
| 08 Jan 2024 | 268.93 | 272.83 | 268.93 | 272.82 | 272.13 | 306,200 |
| 05 Jan 2024 | 268.38 | 270.25 | 268.02 | 268.93 | 268.25 | 1,093,500 |
| 04 Jan 2024 | 268.81 | 270.52 | 268.34 | 268.36 | 267.68 | 1,080,500 |
| 03 Jan 2024 | 270.46 | 270.71 | 268.91 | 269.09 | 268.41 | 878,600 |
| 02 Jan 2024 | 271.64 | 272.72 | 270.76 | 272.00 | 271.31 | 179,700 |
| 29 Dec 2023 | 274.72 | 275.01 | 272.74 | 273.74 | 273.05 | 289,500 |
| 28 Dec 2023 | 274.64 | 275.32 | 274.64 | 274.81 | 274.12 | 125,100 |
| 27 Dec 2023 | 274.25 | 274.98 | 273.87 | 274.87 | 274.18 | 178,500 |
| 26 Dec 2023 | 273.11 | 274.72 | 272.99 | 274.24 | 273.55 | 99,500 |
| 22 Dec 2023 | 272.96 | 273.89 | 271.76 | 272.96 | 272.27 | 185,800 |
| 21 Dec 2023 | 271.32 | 272.33 | 269.94 | 272.27 | 271.58 | 662,500 |
| 20 Dec 2023 | 272.75 | 274.10 | 269.24 | 269.35 | 268.67 | 190,300 |
| 20 Dec 2023 | 1.061 Dividend | |||||
| 19 Dec 2023 | 272.84 | 274.56 | 272.84 | 274.46 | 272.71 | 421,300 |
| 18 Dec 2023 | 272.13 | 272.95 | 271.92 | 272.43 | 270.69 | 122,900 |
| 15 Dec 2023 | 271.49 | 271.99 | 270.53 | 270.86 | 269.13 | 528,300 |
| 14 Dec 2023 | 271.56 | 272.62 | 270.03 | 271.93 | 270.20 | 203,900 |
| 13 Dec 2023 | 266.13 | 270.24 | 265.79 | 270.20 | 268.48 | 129,700 |
| 12 Dec 2023 | 264.54 | 266.06 | 264.03 | 266.04 | 264.34 | 440,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.