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 31, 2012	59.67	60.88	59.46	60.78	2,124,822	+1.23(+2.07%)
Dec 28, 2012	59.71	60.17	59.55	59.55	1,329,675	-0.46(-0.76%)
Dec 27, 2012	60.17	60.25	59.27	60.01	1,644,486	-0.06(-0.09%)
Dec 26, 2012	60.59	60.62	60.06	60.07	1,344,335	-0.32(-0.53%)
Dec 24, 2012	60.56	60.61	60.30	60.39	593,040	-0.33(-0.54%)
Dec 21, 2012	60.12	60.72	59.96	60.72	2,668,884	-0.23(-0.38%)
Dec 20, 2012	60.66	61.03	60.47	60.95	2,855,275	+0.35(+0.58%)
Dec 19, 2012	60.58	60.90	60.35	60.60	1,865,854	+0.14(+0.23%)
Dec 18, 2012	59.96	60.49	59.66	60.46	1,453,258	+0.78(+1.31%)
Dec 17, 2012	59.04	59.68	58.93	59.68	1,222,546	+0.82(+1.39%)
Dec 14, 2012	58.71	59.10	58.64	58.86	2,031,939	+0.05(+0.08%)
Dec 13, 2012	59.18	59.30	58.60	58.81	1,925,047	-0.36(-0.61%)
Dec 12, 2012	59.67	59.74	59.06	59.17	3,046,292	-0.28(-0.47%)
Dec 11, 2012	59.31	59.57	59.15	59.45	1,783,812	+0.52(+0.88%)
Dec 10, 2012	58.72	58.94	58.66	58.93	827,780	+0.29(+0.49%)
Dec 07, 2012	58.87	58.91	58.40	58.64	971,869	+0.05(+0.08%)
Dec 06, 2012	58.40	58.67	58.28	58.59	1,213,405	+0.13(+0.22%)
Dec 05, 2012	58.75	58.79	58.08	58.47	1,006,684	-0.02(-0.04%)

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.