Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

156.78 -1.34 (-0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	47.84	47.95	47.26	47.65	4,651,193	-0.26(-0.55%)
Feb 25, 2005	47.06	47.91	46.99	47.91	4,195,131	+0.89(+1.89%)
Feb 24, 2005	46.54	47.07	46.27	47.02	1,386,061	+0.44(+0.95%)
Feb 23, 2005	46.52	46.92	46.48	46.58	653,105	+0.21(+0.46%)
Feb 22, 2005	47.07	47.26	46.33	46.37	1,273,635	-0.89(-1.89%)
Feb 18, 2005	47.45	47.58	47.11	47.26	1,298,266	-0.16(-0.34%)
Feb 17, 2005	47.84	48.04	47.37	47.42	1,089,304	-0.42(-0.88%)
Feb 16, 2005	47.55	48.09	47.43	47.84	851,341	+0.19(+0.40%)
Feb 15, 2005	47.66	47.89	47.42	47.65	1,043,221	-0.00(-0.01%)
Feb 14, 2005	47.58	47.72	47.35	47.66	1,672,490	+0.02(+0.04%)
Feb 11, 2005	47.01	47.70	46.67	47.64	1,361,034	+0.62(+1.31%)
Feb 10, 2005	46.97	47.17	46.71	47.02	1,217,621	+0.12(+0.25%)
Feb 09, 2005	47.80	47.84	46.86	46.91	1,016,207	-0.73(-1.54%)
Feb 08, 2005	47.58	47.81	47.58	47.64	790,162	+0.03(+0.06%)
Feb 07, 2005	47.68	47.89	47.47	47.61	985,220	-0.07(-0.15%)
Feb 04, 2005	47.07	47.74	47.07	47.68	682,900	+0.56(+1.20%)
Feb 03, 2005	47.18	47.22	46.85	47.11	610,598	-0.20(-0.41%)
Feb 02, 2005	46.96	47.36	46.93	47.31	1,413,473	+0.35(+0.75%)

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.