Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

159.65 +1.80 (+1.14%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 129.95 130.17 128.27 128.89 1,714,340 -0.46(-0.36%)
May 05, 2023 128.56 129.79 128.35 129.35 2,345,838 +3.11(+2.47%)
May 04, 2023 126.53 126.93 124.55 126.24 2,850,442 -1.46(-1.14%)
May 03, 2023 127.88 130.34 127.42 127.70 2,411,219 +0.20(+0.15%)
May 02, 2023 129.79 129.79 126.03 127.50 2,098,307 -3.01(-2.31%)
May 01, 2023 130.70 132.28 130.13 130.51 1,923,248 -0.26(-0.19%)
Apr 28, 2023 129.46 131.47 129.37 130.77 2,461,486 +1.12(+0.86%)
Apr 27, 2023 128.33 131.03 127.62 129.65 2,012,953 +1.95(+1.53%)
Apr 26, 2023 128.45 129.30 127.28 127.70 2,201,709 -1.24(-0.96%)
Apr 25, 2023 131.03 131.03 128.86 128.95 1,857,088 -3.19(-2.42%)
Apr 24, 2023 132.38 133.09 131.62 132.14 2,111,431 -0.21(-0.15%)
Apr 21, 2023 132.77 132.77 131.24 132.35 1,402,384 -0.17(-0.13%)
Apr 20, 2023 132.69 133.35 132.01 132.51 1,459,975 -0.95(-0.71%)
Apr 19, 2023 132.19 133.90 131.88 133.46 1,776,093 +0.62(+0.46%)
Apr 18, 2023 134.19 134.19 131.98 132.85 2,010,652 -0.89(-0.67%)
Apr 17, 2023 132.30 133.84 131.98 133.74 2,045,144 +1.62(+1.22%)
Apr 14, 2023 133.81 134.39 131.23 132.12 1,367,032 -1.40(-1.05%)
Apr 13, 2023 132.43 133.91 131.88 133.52 1,203,989 +1.52(+1.15%)
Apr 12, 2023 134.33 134.45 131.79 132.00 1,337,657 -0.95(-0.71%)
Apr 11, 2023 132.62 133.72 132.32 132.95 1,181,758 +0.92(+0.70%)
Apr 10, 2023 130.51 132.26 130.39 132.03 1,392,506 +1.15(+0.88%)
Apr 06, 2023 130.60 131.38 130.07 130.89 1,513,333 +0.29(+0.22%)
Apr 05, 2023 130.69 131.21 129.83 130.59 980,674 -0.81(-0.62%)
Apr 04, 2023 134.22 134.47 130.54 131.41 1,910,243 -2.59(-1.93%)
Apr 03, 2023 134.55 135.24 132.79 133.99 1,887,387 -0.17(-0.12%)
Mar 31, 2023 132.77 134.29 132.77 134.16 2,771,028 +2.36(+1.79%)
Mar 30, 2023 133.43 133.64 131.32 131.80 1,599,615 -0.39(-0.30%)
Mar 29, 2023 132.27 132.37 131.15 132.19 1,621,976 +1.29(+0.99%)
Mar 28, 2023 130.35 131.58 130.03 130.90 1,071,555 +0.00(+0.00%)
Mar 27, 2023 131.28 131.72 130.13 130.90 1,735,119 +1.39(+1.07%)
Mar 24, 2023 126.62 129.84 125.97 129.51 1,712,217 +1.46(+1.14%)
Mar 23, 2023 129.94 131.31 126.94 128.05 1,865,170 -1.05(-0.81%)
Mar 22, 2023 133.14 133.43 129.05 129.10 2,029,790 -4.07(-3.06%)
Mar 21, 2023 132.97 134.23 132.63 133.17 1,310,721 +2.69(+2.06%)
Mar 20, 2023 130.33 132.42 130.16 130.48 1,666,173 +1.30(+1.00%)
Mar 17, 2023 131.67 131.98 128.63 129.19 2,485,175 -4.00(-3.01%)
Mar 16, 2023 130.20 134.47 128.78 133.19 2,930,395 +1.71(+1.30%)
Mar 15, 2023 130.46 131.67 128.96 131.49 2,241,030 -2.09(-1.56%)
Mar 14, 2023 135.68 136.26 132.33 133.57 1,392,080 +2.18(+1.66%)
Mar 13, 2023 131.36 134.01 129.66 131.39 3,420,583 -3.06(-2.27%)
Mar 10, 2023 137.15 137.47 132.76 134.45 3,214,354 -3.65(-2.64%)
Mar 09, 2023 142.45 142.54 137.93 138.10 1,924,671 -4.39(-3.08%)
Mar 08, 2023 142.75 143.22 141.38 142.49 886,765 +0.14(+0.10%)
Mar 07, 2023 143.94 144.29 142.07 142.36 881,705 -1.85(-1.28%)
Mar 06, 2023 146.62 146.83 143.60 144.21 881,056 -2.31(-1.58%)
Mar 03, 2023 145.34 146.92 144.39 146.51 2,450,515 +1.81(+1.25%)
Mar 02, 2023 143.75 145.00 142.89 144.70 1,120,633 +0.27(+0.19%)
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.