Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

157.81 +1.51 (+0.97%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	53.64	54.08	53.42	53.68	3,140,857	-0.08(-0.14%)
Jan 30, 2006	53.90	54.08	53.66	53.75	2,598,307	-0.17(-0.31%)
Jan 27, 2006	53.84	54.33	53.65	53.92	1,368,826	+0.20(+0.37%)
Jan 26, 2006	53.22	53.77	53.15	53.72	1,240,341	+0.56(+1.05%)
Jan 25, 2006	53.17	53.28	52.71	53.16	1,729,511	+0.25(+0.47%)
Jan 24, 2006	52.47	53.18	52.46	52.91	1,728,849	+0.60(+1.15%)
Jan 23, 2006	52.17	52.49	52.09	52.31	919,394	+0.14(+0.27%)
Jan 20, 2006	52.76	52.76	51.86	52.17	2,716,327	-0.42(-0.79%)
Jan 19, 2006	52.08	52.82	51.93	52.58	2,218,151	+0.59(+1.13%)
Jan 18, 2006	51.68	52.03	51.59	51.99	1,533,472	+0.03(+0.06%)
Jan 17, 2006	52.07	52.07	51.65	51.96	1,411,345	-0.30(-0.58%)
Jan 13, 2006	52.32	52.35	51.97	52.27	751,172	+0.08(+0.14%)
Jan 12, 2006	52.30	52.49	52.02	52.19	2,039,994	-0.27(-0.52%)
Jan 11, 2006	52.60	52.60	52.04	52.46	1,143,647	-0.01(-0.01%)
Jan 10, 2006	51.87	52.51	51.72	52.47	1,545,129	+0.48(+0.91%)
Jan 09, 2006	51.71	52.24	51.68	51.99	1,317,830	+0.36(+0.70%)
Jan 06, 2006	51.49	51.71	51.08	51.63	1,408,961	+0.45(+0.87%)
Jan 05, 2006	51.00	51.19	50.77	51.19	1,803,688	+0.17(+0.34%)
Jan 04, 2006	50.77	51.11	50.60	51.01	1,370,151	+0.26(+0.51%)

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.