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 (%)
Nov 30, 2015	83.30	83.53	82.90	82.97	1,224,197	-0.11(-0.13%)
Nov 27, 2015	82.81	83.23	82.60	83.08	254,020	+0.25(+0.31%)
Nov 25, 2015	82.37	82.82	82.82	82.82	878,159	+0.39(+0.47%)
Nov 24, 2015	81.46	82.54	81.29	82.43	1,237,705	+0.63(+0.77%)
Nov 23, 2015	81.33	82.12	81.28	81.81	1,571,598	+0.37(+0.46%)
Nov 20, 2015	81.21	81.84	81.17	81.43	1,707,277	+0.45(+0.55%)
Nov 19, 2015	81.07	81.24	80.76	80.99	1,200,298	-0.17(-0.21%)
Nov 18, 2015	80.15	81.23	79.93	81.15	972,628	+1.21(+1.52%)
Nov 17, 2015	80.53	81.08	79.92	79.94	1,625,244	-0.49(-0.61%)
Nov 16, 2015	79.50	80.49	79.32	80.43	1,711,650	+0.88(+1.11%)
Nov 13, 2015	79.87	80.43	79.27	79.55	1,917,554	-0.59(-0.74%)
Nov 12, 2015	81.13	81.25	79.98	80.15	2,579,509	-1.57(-1.92%)
Nov 11, 2015	82.44	82.44	81.59	81.71	1,186,602	-0.60(-0.73%)
Nov 10, 2015	81.76	82.35	81.64	82.32	950,266	+0.34(+0.41%)
Nov 09, 2015	83.02	83.11	81.69	81.98	1,323,840	-1.07(-1.29%)
Nov 06, 2015	82.38	83.12	81.92	83.04	744,940	+0.43(+0.52%)
Nov 05, 2015	82.33	82.80	81.82	82.61	1,352,525	+0.26(+0.32%)
Nov 04, 2015	82.54	82.89	82.03	82.35	2,492,449	-0.13(-0.15%)
Nov 03, 2015	82.04	82.96	81.98	82.48	1,106,032	+0.44(+0.54%)

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.