Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

153.88 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2010	47.37	48.04	46.93	47.37	3,682,723	-0.57(-1.18%)
May 27, 2010	47.03	48.02	46.65	47.94	5,221,415	+2.12(+4.63%)
May 26, 2010	45.96	47.00	45.62	45.82	528	+0.08(+0.17%)
May 25, 2010	44.64	45.78	43.93	45.74	4,103,321	+0.06(+0.13%)
May 24, 2010	46.41	46.73	45.68	45.68	3,108,800	-0.89(-1.90%)
May 21, 2010	44.86	46.92	44.62	46.57	8,508,851	+0.77(+1.69%)
May 20, 2010	45.93	46.97	45.74	45.80	5,789,107	-2.62(-5.41%)
May 19, 2010	48.82	49.39	47.67	48.42	6,223,807	-0.64(-1.30%)
May 18, 2010	50.69	50.95	48.84	49.05	3,725,766	-0.99(-1.98%)
May 17, 2010	50.34	50.82	48.67	50.05	5,501,438	+0.00(+0.00%)
May 14, 2010	50.05	50.73	49.38	50.05	4,776,207	-1.02(-2.00%)
May 13, 2010	51.56	51.92	50.85	51.07	2,488,428	-0.59(-1.14%)
May 12, 2010	50.43	51.73	50.29	51.66	3,037,787	+1.54(+3.08%)
May 11, 2010	50.26	50.87	49.99	50.11	2,948,171	+0.33(+0.65%)
May 10, 2010	49.08	49.82	48.98	49.79	5,261,535	+2.76(+5.88%)
May 07, 2010	47.86	48.67	46.49	47.02	6,822,621	-1.37(-2.83%)
May 06, 2010	48.50	50.54	0.0568	48.39	1,768	-1.79(-3.56%)
May 05, 2010	50.48	51.12	50.15	50.18	6,159,954	-0.94(-1.84%)
May 04, 2010	52.09	52.13	50.76	51.12	4,309,010	-1.73(-3.28%)

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.