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 28, 2017	105.30	105.42	103.58	103.60	1,676,154	-1.67(-1.58%)
Apr 27, 2017	105.99	106.16	104.91	105.27	777,341	-0.52(-0.50%)
Apr 26, 2017	104.91	106.50	104.85	105.80	1,565,618	+0.78(+0.74%)
Apr 25, 2017	105.03	105.47	104.88	105.02	1,215,155	+0.96(+0.92%)
Apr 24, 2017	104.21	104.48	103.80	104.06	891,707	+1.34(+1.30%)
Apr 21, 2017	102.71	103.08	102.37	102.72	470,339	-0.13(-0.13%)
Apr 20, 2017	102.03	102.93	101.82	102.85	629,313	+1.28(+1.26%)
Apr 19, 2017	101.77	102.47	101.34	101.57	942,872	+0.17(+0.16%)
Apr 18, 2017	100.99	101.48	100.44	101.40	834,055	+0.08(+0.08%)
Apr 17, 2017	100.37	101.39	100.07	101.32	798,119	+1.19(+1.19%)
Apr 13, 2017	101.30	101.55	100.14	100.14	924,189	-1.34(-1.33%)
Apr 12, 2017	102.78	102.95	101.36	101.48	667,869	-1.48(-1.44%)
Apr 11, 2017	101.70	102.99	101.58	102.97	1,086,729	+0.96(+0.94%)
Apr 10, 2017	101.82	102.78	101.45	102.00	625,045	+0.18(+0.18%)
Apr 07, 2017	101.60	102.24	101.33	101.82	661,695	-0.11(-0.11%)
Apr 06, 2017	101.04	102.05	100.53	101.93	825,694	+1.03(+1.02%)
Apr 05, 2017	102.80	103.34	100.72	100.90	1,697,793	-1.21(-1.18%)
Apr 04, 2017	101.93	102.49	101.71	102.11	560,213	+0.00(+0.00%)

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.