Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.71 +0.34 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	44.85	44.88	44.35	44.53	2,677,761	-0.27(-0.61%)
Feb 25, 2010	44.16	44.84	43.95	44.81	2,587,352	+0.03(+0.07%)
Feb 24, 2010	44.50	44.96	44.38	44.78	1,568,604	+0.42(+0.94%)
Feb 23, 2010	44.84	44.97	44.23	44.36	5,372,622	-0.58(-1.29%)
Feb 22, 2010	44.96	45.05	44.73	44.94	2,593,263	+0.20(+0.46%)
Feb 19, 2010	44.38	44.93	44.34	44.74	2,220,863	+0.17(+0.39%)
Feb 18, 2010	44.12	44.57	44.01	44.56	1,752,266	+0.45(+1.03%)
Feb 17, 2010	44.10	44.21	43.80	44.11	1,305,677	+0.30(+0.69%)
Feb 16, 2010	43.46	43.87	43.08	43.81	1,266,823	+0.81(+1.88%)
Feb 12, 2010	42.33	43.00	43.00	43.00	1,927,934	+0.32(+0.76%)
Feb 11, 2010	41.95	42.73	41.61	42.68	1,541,841	+0.60(+1.44%)
Feb 10, 2010	41.90	42.21	41.42	42.07	2,385,467	+0.07(+0.16%)
Feb 09, 2010	41.91	42.26	41.46	42.01	2,656,881	+0.57(+1.37%)
Feb 08, 2010	41.73	42.13	41.37	41.44	1,945,536	-0.47(-1.12%)
Feb 05, 2010	41.76	41.95	40.98	41.91	2,838,723	+0.18(+0.43%)
Feb 04, 2010	42.84	42.85	41.68	41.73	2,610,478	-1.44(-3.34%)
Feb 03, 2010	43.32	43.56	42.81	43.17	1,941,806	-0.37(-0.85%)
Feb 02, 2010	43.14	43.60	42.92	43.54	2,851,139	+0.46(+1.07%)

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.