Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.19 -0.52 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.67	41.14	40.09	40.96	3,775,299	+0.16(+0.39%)
Nov 27, 2009	40.39	41.37	40.28	40.81	1,863,877	-1.12(-2.68%)
Nov 25, 2009	42.16	42.26	41.84	41.93	1,880,462	-0.02(-0.05%)
Nov 24, 2009	42.10	42.19	41.43	41.95	1,756,233	-0.21(-0.50%)
Nov 23, 2009	42.05	42.78	41.91	42.16	1,581,385	+0.77(+1.87%)
Nov 20, 2009	41.14	41.55	41.07	41.39	1,503,511	-0.01(-0.03%)
Nov 19, 2009	42.07	42.18	41.08	41.40	1,809,707	-1.11(-2.61%)
Nov 18, 2009	42.47	42.57	42.07	42.51	1,742,059	+0.06(+0.14%)
Nov 17, 2009	42.28	42.62	42.07	42.45	1,452,927	+0.06(+0.14%)
Nov 16, 2009	41.64	42.74	41.59	42.39	2,423,553	+1.09(+2.65%)
Nov 13, 2009	40.96	41.48	40.53	41.30	2,196,716	+0.43(+1.05%)
Nov 12, 2009	41.68	42.07	40.73	40.87	2,074,824	-0.87(-2.08%)
Nov 11, 2009	41.67	42.16	41.38	41.73	2,755,157	+0.37(+0.89%)
Nov 10, 2009	41.51	41.87	41.05	41.36	3,765,913	-0.32(-0.78%)
Nov 09, 2009	41.14	41.74	41.14	41.69	2,814,476	+0.87(+2.13%)
Nov 06, 2009	40.43	41.16	40.28	40.82	1,999,300	+0.41(+1.01%)
Nov 05, 2009	40.06	40.91	39.91	40.41	2,131,496	+0.79(+2.00%)
Nov 04, 2009	40.53	40.71	39.62	39.62	3,733,688	-0.56(-1.39%)
Nov 03, 2009	39.36	40.22	39.26	40.18	4,402,931	+0.48(+1.20%)

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.