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 (%)
Feb 27, 2009	27.43	28.25	27.36	27.56	0	-0.23(-0.84%)
Feb 26, 2009	28.57	28.82	27.72	27.80	2,641,661	-0.53(-1.87%)
Feb 25, 2009	28.87	28.95	27.68	28.33	2,707,962	-0.57(-1.99%)
Feb 24, 2009	28.02	29.13	27.77	28.90	2,907,612	+1.14(+4.10%)
Feb 23, 2009	29.08	29.22	27.63	27.76	3,274,880	-1.15(-3.99%)
Feb 20, 2009	28.76	29.24	28.14	28.92	2,824,588	-0.39(-1.34%)
Feb 19, 2009	30.18	30.35	29.27	29.31	2,799,087	-0.57(-1.92%)
Feb 18, 2009	30.55	30.65	29.73	29.88	4,203,219	-0.48(-1.57%)
Feb 17, 2009	30.38	30.83	30.28	30.36	4,623,928	-1.16(-3.67%)
Feb 13, 2009	32.03	32.47	31.51	31.51	2,572,187	-0.60(-1.86%)
Feb 12, 2009	31.48	32.20	30.84	32.11	2,608,578	+0.09(+0.28%)
Feb 11, 2009	31.99	32.31	31.53	32.02	2,394,791	+0.09(+0.28%)
Feb 10, 2009	33.40	33.79	31.74	31.93	2,951,662	-1.69(-5.03%)
Feb 09, 2009	33.63	33.89	33.21	33.62	2,097,034	-0.11(-0.34%)
Feb 06, 2009	32.48	33.91	32.38	33.73	1,909,605	+1.27(+3.91%)
Feb 05, 2009	31.84	33.01	31.66	32.46	3,830,103	+0.39(+1.20%)
Feb 04, 2009	32.49	33.14	31.94	32.08	2,220,381	-0.38(-1.16%)
Feb 03, 2009	32.72	32.80	32.05	32.46	2,771,914	-0.05(-0.14%)

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.