Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

158.71 +0.34 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	53.80	54.05	53.53	53.99	1,323,426	-0.08(-0.14%)
Jul 28, 2006	53.25	54.07	53.14	54.07	1,255,228	+1.13(+2.14%)
Jul 27, 2006	53.88	53.99	52.73	52.94	3,380,073	-0.50(-0.93%)
Jul 26, 2006	53.43	53.88	52.79	53.44	1,761,875	-0.03(-0.06%)
Jul 25, 2006	53.20	53.94	53.01	53.47	2,088,163	+0.14(+0.25%)
Jul 24, 2006	52.29	53.33	52.27	53.33	1,376,527	+1.55(+2.99%)
Jul 21, 2006	52.26	52.26	51.50	51.78	1,524,310	-0.63(-1.20%)
Jul 20, 2006	54.08	54.18	52.41	52.41	1,526,164	-1.28(-2.38%)
Jul 19, 2006	52.60	53.94	52.45	53.68	2,181,786	+1.10(+2.10%)
Jul 18, 2006	52.41	52.59	51.65	52.58	1,438,501	+0.45(+0.85%)
Jul 17, 2006	52.21	52.53	51.76	52.14	1,078,180	+0.11(+0.20%)
Jul 14, 2006	52.37	52.41	51.63	52.03	1,667,193	-0.30(-0.58%)
Jul 13, 2006	53.11	53.37	52.30	52.33	2,569,782	-1.19(-2.22%)
Jul 12, 2006	54.33	54.45	53.38	53.52	1,541,260	-1.03(-1.88%)
Jul 11, 2006	53.77	54.55	53.45	54.55	1,651,303	+0.50(+0.92%)
Jul 10, 2006	54.03	54.49	53.84	54.05	920,863	+0.13(+0.24%)
Jul 07, 2006	54.19	54.70	53.75	53.92	1,152,204	-0.70(-1.29%)
Jul 06, 2006	54.58	54.91	54.23	54.62	1,468,825	+0.19(+0.35%)
Jul 05, 2006	54.75	54.75	53.95	54.43	2,150,137	-0.69(-1.26%)

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.