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 (%)
Jul 29, 2011	54.15	55.14	53.91	54.84	3,003,962	-0.04(-0.07%)
Jul 28, 2011	54.93	55.59	54.81	54.88	2,844,996	-0.12(-0.23%)
Jul 27, 2011	56.14	56.15	54.90	55.01	4,118,258	-1.48(-2.62%)
Jul 26, 2011	56.73	56.86	56.31	56.49	1,931,295	-0.33(-0.57%)
Jul 25, 2011	56.68	57.24	56.62	56.81	1,850,332	-0.62(-1.08%)
Jul 22, 2011	57.53	57.56	57.40	57.43	1,986,132	-0.16(-0.28%)
Jul 21, 2011	57.01	57.67	56.95	57.60	2,301,300	+0.78(+1.36%)
Jul 20, 2011	56.87	56.92	56.54	56.82	1,467,184	+0.02(+0.04%)
Jul 19, 2011	56.08	56.87	56.07	56.80	1,710,754	+1.03(+1.85%)
Jul 18, 2011	56.39	56.52	55.42	55.77	2,129,374	-0.88(-1.55%)
Jul 15, 2011	56.59	56.77	56.27	56.64	1,815,940	+0.29(+0.52%)
Jul 14, 2011	57.39	57.54	56.23	56.35	2,299,483	-0.89(-1.56%)
Jul 13, 2011	57.11	57.80	57.00	57.24	2,064,966	+0.41(+0.72%)
Jul 12, 2011	56.75	57.42	56.73	56.83	3,103,815	-0.18(-0.31%)
Jul 11, 2011	57.49	57.70	56.87	57.01	2,674,324	-1.16(-1.99%)
Jul 08, 2011	57.84	58.18	57.67	58.16	1,253,244	-0.36(-0.62%)
Jul 07, 2011	58.12	58.73	57.98	58.53	2,324,425	+0.88(+1.52%)
Jul 06, 2011	57.32	57.73	57.18	57.65	2,285,078	+0.21(+0.36%)
Jul 05, 2011	57.62	57.62	57.12	57.44	3,912,479	-0.02(-0.04%)

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.