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 30, 2004	41.85	42.08	41.58	41.75	847,999	-0.12(-0.29%)
Jan 29, 2004	42.20	42.25	41.42	41.87	2,940,977	-0.26(-0.61%)
Jan 28, 2004	42.97	42.98	41.92	42.13	1,078,874	-0.65(-1.53%)
Jan 27, 2004	43.17	43.17	42.70	42.78	1,766,732	-0.40(-0.93%)
Jan 26, 2004	42.79	43.18	42.52	43.18	639,377	+0.40(+0.94%)
Jan 23, 2004	42.60	42.87	42.35	42.78	1,277,960	+0.25(+0.60%)
Jan 22, 2004	42.94	43.04	42.52	42.53	428,370	-0.23(-0.54%)
Jan 21, 2004	42.72	42.91	42.40	42.76	1,774,679	-0.01(-0.03%)
Jan 20, 2004	42.42	42.77	42.16	42.77	460,955	+0.43(+1.01%)
Jan 16, 2004	42.35	42.44	42.19	42.34	412,475	+0.21(+0.50%)
Jan 15, 2004	42.18	42.26	41.72	42.13	975,954	-0.10(-0.23%)
Jan 14, 2004	41.94	42.22	41.79	42.22	1,003,373	+0.46(+1.11%)
Jan 13, 2004	41.84	41.85	41.27	41.76	644,145	-0.07(-0.16%)
Jan 12, 2004	41.51	41.83	41.30	41.83	939,793	+0.44(+1.07%)
Jan 09, 2004	41.52	41.81	41.35	41.38	851,178	-0.24(-0.57%)
Jan 08, 2004	41.35	41.71	41.32	41.62	373,135	+0.27(+0.65%)
Jan 07, 2004	41.08	41.35	40.93	41.35	531,688	+0.33(+0.82%)
Jan 06, 2004	41.21	41.34	41.02	41.02	631,827	-0.13(-0.31%)
Jan 05, 2004	40.99	41.25	40.89	41.14	1,181,795	+0.38(+0.93%)

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.