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 (%)
Sep 29, 2017	109.34	109.63	109.13	109.34	992,613	+0.03(+0.02%)
Sep 28, 2017	108.89	109.44	108.33	109.31	841,938	+0.31(+0.28%)
Sep 27, 2017	107.79	109.27	107.25	109.00	1,123,221	+1.85(+1.73%)
Sep 26, 2017	106.69	107.52	106.58	107.15	1,062,798	+0.53(+0.50%)
Sep 25, 2017	106.00	106.83	105.98	106.62	852,383	+0.61(+0.57%)
Sep 22, 2017	105.50	106.23	105.39	106.02	1,892,799	+0.49(+0.47%)
Sep 21, 2017	105.79	105.89	105.46	105.53	453,879	-0.11(-0.11%)
Sep 20, 2017	105.23	105.80	104.99	105.64	503,488	+0.52(+0.49%)
Sep 19, 2017	105.07	105.25	104.95	105.12	965,930	+0.13(+0.13%)
Sep 18, 2017	104.60	105.29	104.54	104.99	479,284	+0.66(+0.63%)
Sep 15, 2017	103.82	104.41	103.72	104.33	480,967	+0.39(+0.37%)
Sep 14, 2017	104.00	104.25	103.73	103.94	352,225	-0.10(-0.09%)
Sep 13, 2017	103.47	104.17	103.36	104.04	472,868	+0.50(+0.48%)
Sep 12, 2017	102.87	103.68	102.85	103.54	1,424,249	+0.89(+0.86%)
Sep 11, 2017	102.19	102.98	102.17	102.65	509,211	+1.23(+1.21%)
Sep 08, 2017	101.09	101.72	100.90	101.42	356,609	+0.19(+0.19%)
Sep 07, 2017	101.80	101.84	100.79	101.23	467,954	-0.45(-0.44%)
Sep 06, 2017	101.71	102.17	101.50	101.68	1,007,735	+0.28(+0.28%)
Sep 05, 2017	102.65	102.94	101.14	101.40	870,655	-1.30(-1.27%)

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.