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 29, 2015	85.95	86.04	85.01	85.43	1,274,380	-0.55(-0.64%)
May 28, 2015	85.83	85.99	85.43	85.98	516,288	+0.02(+0.02%)
May 27, 2015	85.14	86.04	84.83	85.96	662,676	+0.92(+1.08%)
May 26, 2015	85.61	85.71	84.60	85.05	757,222	-0.86(-1.01%)
May 22, 2015	86.33	85.91	85.91	85.91	471,074	-0.47(-0.54%)
May 21, 2015	86.52	86.77	86.15	86.38	1,180,453	-0.08(-0.10%)
May 20, 2015	86.62	86.75	86.14	86.47	1,304,992	-0.05(-0.06%)
May 19, 2015	86.54	86.58	86.18	86.52	612,277	-0.07(-0.08%)
May 18, 2015	85.64	86.73	85.52	86.58	901,660	+0.81(+0.94%)
May 15, 2015	85.88	85.95	85.43	85.78	1,143,544	-0.16(-0.19%)
May 14, 2015	85.41	85.96	85.30	85.94	1,011,110	+0.89(+1.05%)
May 13, 2015	85.34	85.54	84.83	85.05	969,958	-0.12(-0.14%)
May 12, 2015	84.97	85.39	84.06	85.17	1,108,434	-0.11(-0.13%)
May 11, 2015	85.28	85.94	85.14	85.28	819,829	+0.00(+0.00%)
May 08, 2015	85.41	85.63	85.16	85.28	856,849	+0.55(+0.65%)
May 07, 2015	84.39	85.01	84.01	84.72	967,278	+0.25(+0.30%)
May 06, 2015	84.45	84.65	83.83	84.47	1,748,630	+0.03(+0.04%)
May 05, 2015	85.23	85.47	83.99	84.44	2,403,387	-0.84(-0.98%)
May 04, 2015	85.21	85.83	84.99	85.28	1,053,211	+0.22(+0.26%)

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.