Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

167.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 88.80 90.53 88.49 90.24 1,268,825 +1.07(+1.20%)
Jun 29, 2020 86.81 89.50 86.16 89.17 1,653,132 +3.68(+4.30%)
Jun 26, 2020 86.90 87.00 84.86 85.49 1,393,839 -2.23(-2.54%)
Jun 25, 2020 85.54 87.77 85.01 87.72 1,386,993 +1.49(+1.73%)
Jun 24, 2020 88.32 88.41 84.97 86.23 1,089,200 -3.35(-3.74%)
Jun 23, 2020 90.83 91.00 89.18 89.58 1,209,069 +0.10(+0.11%)
Jun 22, 2020 88.64 89.55 87.30 89.48 959,625 +0.39(+0.44%)
Jun 19, 2020 91.77 91.77 88.22 89.09 1,787,604 -0.94(-1.05%)
Jun 18, 2020 89.22 91.15 88.74 90.04 1,287,377 -0.11(-0.12%)
Jun 17, 2020 92.83 92.83 89.95 90.15 1,037,863 -2.45(-2.65%)
Jun 16, 2020 94.15 94.29 90.55 92.60 1,959,947 +2.42(+2.68%)
Jun 15, 2020 85.59 90.92 85.19 90.19 1,997,826 +1.47(+1.66%)
Jun 12, 2020 89.53 90.31 85.94 88.71 3,425,164 +2.53(+2.94%)
Jun 11, 2020 89.59 90.08 85.95 86.18 2,066,893 -7.88(-8.38%)
Jun 10, 2020 97.82 97.83 93.99 94.06 1,305,080 -3.98(-4.06%)
Jun 09, 2020 98.40 99.18 96.97 98.04 2,257,117 -2.54(-2.53%)
Jun 08, 2020 99.65 100.64 99.13 100.58 4,250,353 +2.77(+2.84%)
Jun 05, 2020 98.58 99.34 97.20 97.81 2,881,533 +4.57(+4.90%)
Jun 04, 2020 91.84 93.62 91.14 93.24 2,010,576 +0.74(+0.80%)
Jun 03, 2020 90.75 93.29 90.75 92.50 2,656,653 +3.18(+3.56%)
Jun 02, 2020 88.99 89.87 88.65 89.32 1,535,137 +0.93(+1.05%)
Jun 01, 2020 88.07 89.57 87.61 88.39 1,362,404 +0.65(+0.74%)
May 29, 2020 87.78 88.32 86.45 87.74 1,518,281 -1.07(-1.20%)
May 28, 2020 92.44 92.77 88.34 88.81 2,945,079 -2.53(-2.77%)
May 27, 2020 89.58 91.64 87.61 91.35 2,346,874 +3.83(+4.38%)
May 26, 2020 87.19 88.22 87.18 87.51 1,787,108 +3.52(+4.19%)
May 22, 2020 84.12 84.63 82.86 83.99 669,584 +0.08(+0.10%)
May 21, 2020 83.83 84.60 83.18 83.91 1,016,625 +0.11(+0.13%)
May 20, 2020 82.56 84.25 82.53 83.80 2,534,769 +2.89(+3.57%)
May 19, 2020 82.84 83.29 80.91 80.91 1,372,277 -2.10(-2.53%)
May 18, 2020 80.67 83.84 80.47 83.01 1,910,647 +6.02(+7.82%)
May 15, 2020 75.66 77.29 75.08 77.00 2,597,622 +0.75(+0.98%)
May 14, 2020 74.40 76.29 72.02 76.25 2,051,673 +0.34(+0.45%)
May 13, 2020 78.39 78.39 74.72 75.91 1,360,343 -3.19(-4.03%)
May 12, 2020 83.01 83.03 79.00 79.10 1,542,350 -3.41(-4.13%)
May 11, 2020 83.01 83.65 81.30 82.51 1,463,632 -1.83(-2.17%)
May 08, 2020 82.01 84.39 82.01 84.34 1,108,090 +3.62(+4.49%)
May 07, 2020 80.57 81.66 80.28 80.72 1,202,006 +1.33(+1.67%)
May 06, 2020 81.49 82.06 79.30 79.39 1,202,043 -1.67(-2.06%)
May 05, 2020 83.02 84.11 80.83 81.06 1,489,971 -0.38(-0.46%)
May 04, 2020 80.55 81.77 79.47 81.44 1,651,269 -0.19(-0.24%)
May 01, 2020 83.15 83.15 80.28 81.63 1,439,736 -3.46(-4.06%)
Apr 30, 2020 86.90 86.90 84.74 85.09 1,782,760 -3.39(-3.83%)
Apr 29, 2020 86.78 89.63 86.19 88.48 1,684,639 +4.20(+4.99%)
Apr 28, 2020 84.36 85.19 82.73 84.28 2,225,662 +2.12(+2.58%)
Apr 27, 2020 79.31 82.80 79.12 82.16 1,085,532 +3.69(+4.70%)
Apr 24, 2020 78.06 79.06 76.91 78.47 1,527,068 +1.01(+1.31%)
Apr 23, 2020 77.05 79.10 76.82 77.46 1,526,539 +0.85(+1.11%)
Apr 22, 2020 77.66 78.04 76.27 76.61 723,744 +0.49(+0.64%)
Apr 21, 2020 75.37 76.83 75.02 76.12 871,824 -1.45(-1.87%)
Apr 20, 2020 77.50 79.22 76.70 77.57 1,995,658 -1.59(-2.00%)
Apr 17, 2020 78.72 79.85 78.00 79.15 1,670,489 +3.51(+4.64%)
Apr 16, 2020 76.99 77.11 74.14 75.64 1,606,739 -1.04(-1.36%)
Apr 15, 2020 77.96 78.23 76.15 76.68 948,870 -4.07(-5.05%)
Apr 14, 2020 81.78 82.53 79.83 80.76 1,338,065 +0.91(+1.14%)
Apr 13, 2020 82.15 82.45 79.10 79.84 1,648,655 -2.77(-3.36%)
Apr 09, 2020 80.49 83.16 80.48 82.62 1,862,728 +4.42(+5.66%)
Apr 08, 2020 75.87 78.90 75.17 78.19 1,710,486 +3.48(+4.66%)
Apr 07, 2020 76.76 78.73 74.18 74.71 1,362,581 +0.56(+0.76%)
Apr 06, 2020 71.65 74.42 71.46 74.15 1,753,591 +5.53(+8.06%)
Apr 03, 2020 70.65 71.26 67.44 68.62 1,979,786 -2.47(-3.48%)
Apr 02, 2020 70.27 73.26 69.25 71.09 1,931,557 +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.