Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.19 -0.96 (-0.61%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	51.71	52.04	51.49	51.49	1,812,723	-0.36(-0.70%)
Dec 29, 2011	51.54	51.97	51.43	51.85	1,624,281	+0.35(+0.67%)
Dec 28, 2011	52.23	52.23	51.17	51.50	3,724,992	-0.71(-1.37%)
Dec 27, 2011	51.87	52.45	51.75	52.22	1,150,647	+0.16(+0.32%)
Dec 23, 2011	52.16	52.20	51.81	52.05	1,102,264	+0.53(+1.03%)
Dec 21, 2011	50.94	51.69	50.62	51.52	1,600,720	+0.40(+0.78%)
Dec 20, 2011	50.23	51.18	50.14	51.12	1,825,108	+1.96(+3.98%)
Dec 19, 2011	50.51	50.76	49.07	49.17	1,820,101	-0.94(-1.88%)
Dec 16, 2011	50.07	50.83	49.77	50.11	2,283,798	+0.42(+0.85%)
Dec 15, 2011	49.87	49.96	49.26	49.69	2,271,764	+0.53(+1.08%)
Dec 14, 2011	49.18	49.56	48.89	49.16	2,280,980	-0.44(-0.88%)
Dec 13, 2011	50.98	51.19	49.31	49.59	3,104,090	-0.93(-1.84%)
Dec 12, 2011	50.45	50.64	49.90	50.52	1,404,862	-0.67(-1.31%)
Dec 09, 2011	49.91	51.49	49.73	51.19	2,067,045	+1.45(+2.91%)
Dec 08, 2011	50.93	51.00	49.64	49.74	2,254,718	-1.70(-3.30%)
Dec 07, 2011	50.99	51.68	50.30	51.44	2,140,125	+0.02(+0.05%)
Dec 06, 2011	51.34	51.71	50.93	51.42	2,284,266	+0.13(+0.26%)
Dec 05, 2011	51.42	51.75	50.90	51.29	2,088,778	+0.80(+1.59%)
Dec 02, 2011	50.95	51.29	50.47	50.48	2,439,046	+0.17(+0.34%)

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.