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 (%)
Nov 28, 2003	39.29	39.45	39.25	39.37	369,457	+0.05(+0.13%)
Nov 26, 2003	39.09	39.47	38.92	39.32	883,917	+0.23(+0.58%)
Nov 25, 2003	38.89	39.20	38.75	39.09	833,464	+0.22(+0.56%)
Nov 24, 2003	38.39	38.87	38.39	38.87	1,024,549	+0.91(+2.41%)
Nov 21, 2003	37.53	37.88	37.76	37.96	736,134	+0.43(+1.14%)
Nov 20, 2003	37.77	38.03	37.56	37.53	780,628	-0.40(-1.06%)
Nov 19, 2003	37.63	38.03	37.46	37.93	714,681	+0.38(+1.01%)
Nov 18, 2003	38.05	38.23	37.51	37.56	1,475,844	-0.31(-0.81%)
Nov 17, 2003	37.64	37.90	37.52	37.86	769,901	-0.31(-0.81%)
Nov 14, 2003	38.85	39.12	38.17	38.17	593,515	-0.62(-1.59%)
Nov 13, 2003	38.69	38.89	38.58	38.79	1,359,047	-0.05(-0.12%)
Nov 12, 2003	38.09	38.84	38.09	38.84	1,440,090	+0.76(+1.98%)
Nov 11, 2003	38.27	38.36	37.92	38.08	858,095	-0.19(-0.51%)
Nov 10, 2003	38.92	38.92	38.32	38.28	1,184,250	-0.61(-1.58%)
Nov 07, 2003	39.14	39.18	38.95	38.89	813,203	-0.12(-0.32%)
Nov 06, 2003	38.64	39.01	38.48	39.01	1,225,169	+0.35(+0.90%)
Nov 05, 2003	38.51	38.70	38.11	38.66	553,789	+0.05(+0.13%)
Nov 04, 2003	38.51	38.72	38.51	38.61	715,476	+0.12(+0.31%)

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.