Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

153.88 -2.90 (-1.85%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	97.03	97.22	95.43	97.01	3,187,634	+0.51(+0.53%)
Dec 28, 2018	96.14	97.88	95.70	96.50	2,917,037	+0.48(+0.50%)
Dec 27, 2018	94.63	96.02	93.00	96.02	3,787,637	+0.14(+0.15%)
Dec 26, 2018	92.35	95.95	91.62	95.87	3,562,571	+3.82(+4.16%)
Dec 24, 2018	93.95	94.22	92.05	92.05	1,759,378	-2.17(-2.31%)
Dec 21, 2018	96.65	97.46	94.08	94.22	4,098,307	-2.06(-2.14%)
Dec 20, 2018	97.23	97.97	95.30	96.28	3,576,367	-1.23(-1.26%)
Dec 19, 2018	99.60	100.69	97.09	97.51	1,998,681	-2.06(-2.07%)
Dec 18, 2018	100.56	101.19	99.36	99.56	2,949,594	-0.31(-0.31%)
Dec 17, 2018	101.59	102.55	99.32	99.87	3,223,401	-1.98(-1.94%)
Dec 14, 2018	102.65	103.60	101.46	101.85	1,798,221	-1.43(-1.38%)
Dec 13, 2018	104.77	105.21	103.11	103.28	1,645,739	-1.30(-1.24%)
Dec 12, 2018	104.81	105.91	104.51	104.58	2,139,191	+0.76(+0.73%)
Dec 11, 2018	105.28	105.61	103.27	103.81	4,323,707	-0.12(-0.11%)
Dec 10, 2018	104.98	105.16	102.59	103.93	2,683,817	-0.90(-0.86%)
Dec 07, 2018	106.44	107.16	104.30	104.83	1,961,827	-1.52(-1.43%)
Dec 06, 2018	105.34	106.37	103.85	106.34	2,341,983	-0.39(-0.36%)
Dec 04, 2018	111.05	111.19	106.45	106.73	3,200,132	-4.40(-3.96%)

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.