Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.71 +0.34 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	84.12	84.12	82.69	82.83	719,876	-1.26(-1.50%)
Nov 26, 2014	83.89	84.09	84.09	84.09	730,134	+0.19(+0.23%)
Nov 25, 2014	83.95	84.29	83.60	83.90	2,156,707	+0.05(+0.06%)
Nov 24, 2014	83.16	83.89	83.11	83.85	1,550,319	+0.83(+1.00%)
Nov 21, 2014	83.94	84.14	82.76	83.02	1,122,886	+0.03(+0.04%)
Nov 20, 2014	81.71	82.99	81.71	82.99	1,164,351	+0.85(+1.03%)
Nov 19, 2014	82.84	82.86	81.57	82.14	1,385,683	-0.87(-1.05%)
Nov 18, 2014	82.91	83.42	82.87	83.01	1,536,291	+0.33(+0.40%)
Nov 17, 2014	83.24	83.41	82.65	82.68	3,918,515	-0.61(-0.73%)
Nov 14, 2014	83.40	83.69	83.21	83.29	757,783	-0.17(-0.20%)
Nov 13, 2014	84.24	84.33	83.26	83.45	1,330,967	-0.71(-0.85%)
Nov 12, 2014	83.46	84.26	83.38	84.17	1,106,355	+0.38(+0.46%)
Nov 11, 2014	83.78	83.82	83.52	83.79	1,549,948	+0.01(+0.01%)
Nov 10, 2014	83.45	83.80	83.30	83.78	1,241,364	+0.31(+0.37%)
Nov 07, 2014	83.23	83.47	82.79	83.47	802,183	+0.25(+0.30%)
Nov 06, 2014	83.16	83.29	82.64	83.22	1,776,792	+0.17(+0.21%)
Nov 05, 2014	83.11	83.26	82.62	83.05	1,018,186	+0.39(+0.47%)
Nov 04, 2014	82.84	83.06	82.25	82.66	1,198,957	-0.40(-0.48%)

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.