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 (%)
Jan 31, 2005	46.27	46.81	46.27	46.68	1,198,154	+0.52(+1.13%)
Jan 28, 2005	46.22	46.34	45.69	46.16	4,257,899	-0.12(-0.26%)
Jan 27, 2005	46.10	46.48	46.01	46.28	989,192	+0.20(+0.43%)
Jan 26, 2005	45.76	46.18	45.56	46.08	1,484,583	+0.50(+1.09%)
Jan 25, 2005	45.80	46.03	45.45	45.59	993,165	+0.07(+0.15%)
Jan 24, 2005	45.98	46.09	45.42	45.52	1,168,360	-0.28(-0.62%)
Jan 21, 2005	45.99	46.24	45.69	45.80	928,411	-0.07(-0.15%)
Jan 20, 2005	45.91	46.28	45.82	45.87	1,732,080	-0.33(-0.72%)
Jan 19, 2005	46.68	46.83	46.20	46.20	2,012,153	-0.54(-1.15%)
Jan 18, 2005	46.17	46.88	46.06	46.74	757,586	+0.54(+1.16%)
Jan 14, 2005	45.94	46.27	45.81	46.21	513,665	+0.49(+1.08%)
Jan 13, 2005	45.90	46.18	45.58	45.71	1,016,604	-0.23(-0.49%)
Jan 12, 2005	45.81	45.98	45.26	45.94	1,434,528	+0.09(+0.19%)
Jan 11, 2005	46.18	46.18	45.63	45.85	1,080,166	-0.42(-0.91%)
Jan 10, 2005	45.85	46.62	45.81	46.27	1,403,144	+0.46(+1.00%)
Jan 07, 2005	46.40	46.60	45.81	45.81	1,757,505	-0.50(-1.08%)
Jan 06, 2005	46.22	46.73	46.19	46.31	1,783,328	+0.12(+0.26%)
Jan 05, 2005	47.07	47.09	46.19	46.19	2,726,040	-0.94(-2.00%)
Jan 04, 2005	48.10	48.13	47.05	47.13	1,925,549	-0.87(-1.81%)

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.