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 (%)
Apr 30, 2012	57.26	57.30	56.60	56.60	1,003,634	-0.66(-1.16%)
Apr 27, 2012	56.99	57.36	56.31	57.26	2,877,012	+0.48(+0.85%)
Apr 26, 2012	56.36	56.88	56.22	56.78	901,746	+0.44(+0.78%)
Apr 25, 2012	56.39	56.72	56.09	56.34	1,956,688	+0.72(+1.30%)
Apr 24, 2012	55.07	55.73	54.95	55.62	1,707,632	+0.54(+0.99%)
Apr 23, 2012	55.03	55.12	54.65	55.07	2,077,000	-0.76(-1.37%)
Apr 20, 2012	55.84	56.33	55.76	55.84	1,913,151	+0.39(+0.70%)
Apr 19, 2012	55.77	56.14	55.10	55.45	3,869,903	-0.24(-0.44%)
Apr 18, 2012	55.93	56.11	55.49	55.70	1,598,772	-0.60(-1.06%)
Apr 17, 2012	56.00	56.77	55.86	56.29	1,749,162	+0.81(+1.46%)
Apr 16, 2012	55.47	55.85	54.90	55.48	2,644,741	+0.30(+0.54%)
Apr 13, 2012	55.82	55.86	55.15	55.18	2,164,241	-0.87(-1.55%)
Apr 12, 2012	55.35	56.25	55.27	56.05	2,035,233	+0.81(+1.47%)
Apr 11, 2012	54.93	55.31	54.86	55.24	2,453,342	+0.73(+1.34%)
Apr 10, 2012	55.50	55.69	54.40	54.51	3,626,923	-1.28(-2.29%)
Apr 09, 2012	55.67	55.97	55.48	55.78	1,461,083	-0.85(-1.50%)
Apr 05, 2012	56.66	56.98	56.53	56.63	4,080,354	-0.32(-0.55%)
Apr 04, 2012	57.19	57.27	56.63	56.95	2,092,034	-0.86(-1.49%)
Apr 03, 2012	58.21	58.38	57.56	57.81	3,563,333	-0.44(-0.76%)

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.