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 (%)
Feb 27, 2004	42.47	42.80	42.37	42.69	444,938	+0.24(+0.56%)
Feb 26, 2004	42.02	42.50	41.95	42.45	1,316,937	+0.25(+0.60%)
Feb 25, 2004	41.83	42.20	41.63	42.20	531,939	+0.40(+0.96%)
Feb 24, 2004	41.61	42.10	41.39	41.80	1,293,896	+0.15(+0.36%)
Feb 23, 2004	42.10	42.16	41.51	41.65	1,816,698	-0.37(-0.87%)
Feb 20, 2004	42.28	42.35	41.71	42.01	1,083,345	-0.09(-0.20%)
Feb 19, 2004	42.91	43.02	42.10	42.10	653,105	-0.65(-1.53%)
Feb 18, 2004	43.04	43.13	42.63	42.75	472,746	-0.28(-0.66%)
Feb 17, 2004	42.48	43.04	42.45	43.04	367,868	+0.72(+1.71%)
Feb 13, 2004	42.88	43.04	42.29	42.31	501,349	-0.48(-1.12%)
Feb 12, 2004	43.09	43.19	42.79	42.79	294,771	-0.24(-0.56%)
Feb 11, 2004	42.84	43.11	42.62	43.03	584,775	+0.19(+0.44%)
Feb 10, 2004	42.29	42.84	42.16	42.84	1,346,732	+0.59(+1.40%)
Feb 09, 2004	42.18	42.48	42.15	42.25	308,675	+0.05(+0.12%)
Feb 06, 2004	41.35	42.29	41.25	42.20	884,314	+0.92(+2.23%)
Feb 05, 2004	40.94	41.35	40.91	41.28	661,051	+0.40(+0.98%)
Feb 04, 2004	41.56	41.56	40.80	40.88	1,442,473	-0.86(-2.05%)
Feb 03, 2004	41.71	42.01	41.61	41.74	276,894	-0.11(-0.27%)

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.