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, 2011	54.53	55.03	54.25	54.60	2,086,777	+0.23(+0.42%)
Jan 28, 2011	55.72	55.72	54.33	54.36	2,520,653	-1.38(-2.47%)
Jan 27, 2011	55.59	55.95	55.35	55.74	3,246,411	+0.17(+0.30%)
Jan 26, 2011	54.95	55.74	54.66	55.57	3,330,678	+0.76(+1.39%)
Jan 25, 2011	54.30	54.81	54.10	54.81	4,314,183	+0.30(+0.56%)
Jan 24, 2011	54.06	54.70	54.05	54.51	2,335,451	+0.41(+0.76%)
Jan 21, 2011	54.76	54.76	54.02	54.10	1,647,669	-0.30(-0.55%)
Jan 20, 2011	54.51	54.95	54.17	54.40	1,943,084	-0.37(-0.67%)
Jan 19, 2011	56.05	56.21	54.63	54.76	2,475,257	-1.41(-2.51%)
Jan 18, 2011	55.93	56.21	55.68	56.17	1,362,839	+0.08(+0.15%)
Jan 14, 2011	55.48	56.24	55.46	56.09	1,309,129	+0.54(+0.97%)
Jan 13, 2011	55.63	55.91	55.36	55.55	1,615,253	-0.15(-0.28%)
Jan 12, 2011	55.59	55.77	55.39	55.70	1,617,969	+0.48(+0.88%)
Jan 11, 2011	55.13	55.43	54.89	55.22	2,061,160	+0.30(+0.55%)
Jan 10, 2011	54.50	55.20	54.13	54.92	3,685,951	+0.15(+0.28%)
Jan 07, 2011	55.33	55.43	54.08	54.76	2,309,733	-0.32(-0.57%)
Jan 06, 2011	55.43	55.43	54.85	55.08	5,437,958	-0.25(-0.44%)
Jan 05, 2011	54.72	55.36	54.62	55.33	1,817,496	+0.53(+0.97%)
Jan 04, 2011	55.73	55.91	54.28	54.80	3,699,660	-0.87(-1.56%)

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.