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 (%)
May 28, 2004	41.30	41.61	41.21	41.41	363,201	+0.14(+0.34%)
May 27, 2004	41.31	41.63	41.04	41.27	1,718,252	+0.02(+0.04%)
May 26, 2004	41.06	41.27	40.82	41.26	900,055	+0.19(+0.46%)
May 25, 2004	40.20	41.18	40.14	41.07	1,182,590	+0.83(+2.06%)
May 24, 2004	40.20	40.29	39.87	40.24	639,774	+0.52(+1.31%)
May 21, 2004	39.42	39.84	39.40	39.72	806,672	+0.38(+0.97%)
May 20, 2004	39.38	39.51	39.13	39.34	534,867	+0.12(+0.30%)
May 19, 2004	39.84	40.21	39.17	39.22	612,355	-0.24(-0.62%)
May 18, 2004	39.03	39.48	39.03	39.46	372,341	+0.46(+1.18%)
May 17, 2004	38.69	39.32	38.57	39.00	703,354	-0.42(-1.06%)
May 14, 2004	39.51	39.94	39.19	39.42	517,780	-0.09(-0.22%)
May 13, 2004	39.80	40.01	39.44	39.51	1,246,567	-0.40(-1.01%)
May 12, 2004	39.68	39.91	38.78	39.91	1,065,364	+0.18(+0.44%)
May 11, 2004	39.17	39.79	39.16	39.74	1,258,886	+0.80(+2.06%)
May 10, 2004	39.44	39.58	38.67	38.93	2,002,773	-0.76(-1.91%)
May 07, 2004	40.57	41.08	39.69	39.69	1,536,651	-1.16(-2.83%)
May 06, 2004	41.09	41.16	40.35	40.85	1,591,489	-0.50(-1.21%)
May 05, 2004	41.47	41.70	41.35	41.35	773,293	+0.00(+0.00%)
May 04, 2004	41.12	41.96	41.11	41.35	2,458,960	+0.18(+0.43%)

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.