Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

170.39 +3.07 (+1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 88.77 90.50 88.47 90.22 1,269,175 +1.07(+1.20%)
Jun 29, 2020 86.78 89.47 86.13 89.14 1,653,587 +3.68(+4.30%)
Jun 26, 2020 86.87 86.98 84.84 85.47 1,394,223 -2.23(-2.54%)
Jun 25, 2020 85.51 87.74 84.99 87.70 1,387,375 +1.49(+1.73%)
Jun 24, 2020 88.29 88.39 84.95 86.21 1,089,500 -3.35(-3.74%)
Jun 23, 2020 90.81 90.98 89.15 89.56 1,209,402 +0.10(+0.11%)
Jun 22, 2020 88.61 89.52 87.27 89.46 959,890 +0.39(+0.44%)
Jun 19, 2020 91.74 91.74 88.20 89.07 1,788,097 -0.94(-1.05%)
Jun 18, 2020 89.20 91.12 88.71 90.01 1,287,732 -0.11(-0.12%)
Jun 17, 2020 92.81 92.81 89.93 90.12 1,038,149 -2.45(-2.65%)
Jun 16, 2020 94.12 94.26 90.52 92.58 1,960,487 +2.42(+2.68%)
Jun 15, 2020 85.57 90.89 85.16 90.16 1,998,376 +1.47(+1.66%)
Jun 12, 2020 89.51 90.28 85.91 88.69 3,426,108 +2.53(+2.94%)
Jun 11, 2020 89.56 90.05 85.93 86.15 2,067,462 -7.88(-8.38%)
Jun 10, 2020 97.79 97.80 93.97 94.03 1,305,440 -3.98(-4.06%)
Jun 09, 2020 98.37 99.15 96.94 98.01 2,257,739 -2.54(-2.53%)
Jun 08, 2020 99.62 100.61 99.10 100.56 4,251,524 +2.77(+2.84%)
Jun 05, 2020 98.56 99.31 97.17 97.78 2,882,327 +4.57(+4.90%)
Jun 04, 2020 91.82 93.60 91.12 93.21 2,011,130 +0.74(+0.80%)
Jun 03, 2020 90.72 93.27 90.72 92.47 2,657,385 +3.18(+3.56%)
Jun 02, 2020 88.96 89.85 88.62 89.29 1,535,560 +0.93(+1.05%)
Jun 01, 2020 88.05 89.54 87.59 88.36 1,362,779 +0.65(+0.74%)
May 29, 2020 87.76 88.30 86.43 87.72 1,518,699 -1.07(-1.20%)
May 28, 2020 92.42 92.74 88.31 88.79 2,945,890 -2.53(-2.78%)
May 27, 2020 89.55 91.62 87.59 91.32 2,347,521 +3.83(+4.38%)
May 26, 2020 87.17 88.20 87.16 87.49 1,787,601 +3.52(+4.19%)
May 22, 2020 84.10 84.60 82.83 83.97 669,768 +0.08(+0.10%)
May 21, 2020 83.80 84.58 83.16 83.89 1,016,905 +0.11(+0.13%)
May 20, 2020 82.54 84.23 82.51 83.77 2,535,467 +2.88(+3.57%)
May 19, 2020 82.82 83.27 80.89 80.89 1,372,655 -2.10(-2.53%)
May 18, 2020 80.65 83.82 80.45 82.99 1,911,174 +6.02(+7.82%)
May 15, 2020 75.64 77.27 75.06 76.97 2,598,338 +0.75(+0.98%)
May 14, 2020 74.38 76.26 72.00 76.23 2,052,238 +0.34(+0.45%)
May 13, 2020 78.37 78.37 74.70 75.89 1,360,717 -3.19(-4.03%)
May 12, 2020 82.99 83.01 78.97 79.08 1,542,775 -3.41(-4.13%)
May 11, 2020 82.99 83.63 81.27 82.48 1,464,036 -1.83(-2.17%)
May 08, 2020 81.99 84.36 81.99 84.32 1,108,395 +3.62(+4.49%)
May 07, 2020 80.55 81.64 80.25 80.70 1,202,338 +1.33(+1.67%)
May 06, 2020 81.47 82.04 79.28 79.37 1,202,374 -1.67(-2.06%)
May 05, 2020 83.00 84.09 80.80 81.04 1,490,381 -0.38(-0.46%)
May 04, 2020 80.53 81.75 79.45 81.42 1,651,724 -0.19(-0.24%)
May 01, 2020 83.13 83.13 80.25 81.61 1,440,133 -3.46(-4.06%)
Apr 30, 2020 86.88 86.88 84.71 85.06 1,783,251 -3.39(-3.83%)
Apr 29, 2020 86.76 89.61 86.16 88.46 1,685,103 +4.20(+4.99%)
Apr 28, 2020 84.34 85.17 82.71 84.25 2,226,275 +2.12(+2.58%)
Apr 27, 2020 79.29 82.78 79.10 82.13 1,085,831 +3.69(+4.70%)
Apr 24, 2020 78.03 79.04 76.89 78.45 1,527,489 +1.01(+1.31%)
Apr 23, 2020 77.03 79.07 76.80 77.43 1,526,959 +0.85(+1.11%)
Apr 22, 2020 77.64 78.02 76.25 76.59 723,943 +0.49(+0.64%)
Apr 21, 2020 75.35 76.80 75.00 76.10 872,064 -1.45(-1.87%)
Apr 20, 2020 77.48 79.19 76.68 77.55 1,996,208 -1.59(-2.00%)
Apr 17, 2020 78.70 79.83 77.98 79.13 1,670,949 +3.51(+4.64%)
Apr 16, 2020 76.96 77.08 74.12 75.62 1,607,182 -1.04(-1.36%)
Apr 15, 2020 77.94 78.21 76.13 76.66 949,132 -4.07(-5.05%)
Apr 14, 2020 81.76 82.50 79.81 80.73 1,338,433 +0.91(+1.14%)
Apr 13, 2020 82.13 82.42 79.08 79.82 1,649,110 -2.77(-3.36%)
Apr 09, 2020 80.47 83.14 80.46 82.60 1,863,241 +4.42(+5.66%)
Apr 08, 2020 75.85 78.88 75.15 78.17 1,710,957 +3.48(+4.66%)
Apr 07, 2020 76.74 78.71 74.16 74.69 1,362,956 +0.56(+0.76%)
Apr 06, 2020 71.63 74.40 71.44 74.13 1,754,074 +5.53(+8.06%)
Apr 03, 2020 70.63 71.24 67.42 68.60 1,980,332 -2.47(-3.48%)
Apr 02, 2020 70.25 73.24 69.23 71.07 1,932,089 +0.53(+0.74%)
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.