Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Value Ishares ETF (NY: IWN )

151.14 +0.96 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 139.62 139.70 138.36 138.52 1,718,570 +0.05(+0.04%)
Jun 29, 2023 137.13 138.79 136.74 138.47 1,289,407 +1.90(+1.39%)
Jun 28, 2023 136.05 136.65 135.08 136.57 1,741,220 +0.41(+0.30%)
Jun 27, 2023 134.50 136.67 133.69 136.16 2,466,723 +2.03(+1.51%)
Jun 26, 2023 133.59 135.34 133.59 134.13 1,835,147 +0.54(+0.40%)
Jun 23, 2023 133.87 134.85 132.85 133.59 1,400,808 -1.83(-1.35%)
Jun 22, 2023 136.68 136.68 134.80 135.42 1,954,329 -1.47(-1.07%)
Jun 21, 2023 136.89 137.80 136.06 136.89 2,260,030 -0.50(-0.37%)
Jun 20, 2023 138.07 138.16 136.52 137.39 2,150,100 -0.89(-0.65%)
Jun 16, 2023 140.45 140.45 137.48 138.28 2,208,928 -1.04(-0.75%)
Jun 15, 2023 137.59 139.41 139.33 2,112,429 +10.44(+8.10%)
May 08, 2023 129.95 130.17 128.27 128.89 1,714,340 -0.46(-0.36%)
May 05, 2023 128.56 129.79 128.35 129.35 2,345,838 +3.11(+2.47%)
May 04, 2023 126.53 126.93 124.55 126.24 2,850,442 -1.46(-1.14%)
May 03, 2023 127.88 130.34 127.42 127.70 2,411,219 +0.20(+0.15%)
May 02, 2023 129.79 129.79 126.03 127.50 2,098,307 -3.01(-2.31%)
May 01, 2023 130.70 132.28 130.13 130.51 1,923,248 -0.26(-0.19%)
Apr 28, 2023 129.46 131.47 129.37 130.77 2,461,486 +1.12(+0.86%)
Apr 27, 2023 128.33 131.03 127.62 129.65 2,012,953 +1.95(+1.53%)
Apr 26, 2023 128.45 129.30 127.28 127.70 2,201,709 -1.24(-0.96%)
Apr 25, 2023 131.03 131.03 128.86 128.95 1,857,088 -3.19(-2.42%)
Apr 24, 2023 132.38 133.09 131.62 132.14 2,111,431 -0.21(-0.15%)
Apr 21, 2023 132.77 132.77 131.24 132.35 1,402,384 -0.17(-0.13%)
Apr 20, 2023 132.69 133.35 132.01 132.51 1,459,975 -0.95(-0.71%)
Apr 19, 2023 132.19 133.90 131.88 133.46 1,776,093 +0.62(+0.46%)
Apr 18, 2023 134.19 134.19 131.98 132.85 2,010,652 -0.89(-0.67%)
Apr 17, 2023 132.30 133.84 131.98 133.74 2,045,144 +1.62(+1.22%)
Apr 14, 2023 133.81 134.39 131.23 132.12 1,367,032 -1.40(-1.05%)
Apr 13, 2023 132.43 133.91 131.88 133.52 1,203,989 +1.52(+1.15%)
Apr 12, 2023 134.33 134.45 131.79 132.00 1,337,657 -0.95(-0.71%)
Apr 11, 2023 132.62 133.72 132.32 132.95 1,181,758 +0.92(+0.70%)
Apr 10, 2023 130.51 132.26 130.39 132.03 1,392,506 +1.15(+0.88%)
Apr 06, 2023 130.60 131.38 130.07 130.89 1,513,333 +0.29(+0.22%)
Apr 05, 2023 130.69 131.21 129.83 130.59 980,674 -0.81(-0.62%)
Apr 04, 2023 134.22 134.47 130.54 131.41 1,910,243 -2.59(-1.93%)
Apr 03, 2023 134.55 135.24 132.79 133.99 1,887,387 -0.17(-0.12%)
Mar 31, 2023 132.77 134.29 132.77 134.16 2,771,028 +2.36(+1.79%)
Mar 30, 2023 133.43 133.64 131.32 131.80 1,599,615 -0.39(-0.30%)
Mar 29, 2023 132.27 132.37 131.15 132.19 1,621,976 +1.29(+0.99%)
Mar 28, 2023 130.35 131.58 130.03 130.90 1,071,555 +0.00(+0.00%)
Mar 27, 2023 131.28 131.72 130.13 130.90 1,735,119 +1.39(+1.07%)
Mar 24, 2023 126.62 129.84 125.97 129.51 1,712,217 +1.46(+1.14%)
Mar 23, 2023 129.94 131.31 126.94 128.05 1,865,170 -1.05(-0.81%)
Mar 22, 2023 133.14 133.43 129.05 129.10 2,029,790 -4.07(-3.06%)
Mar 21, 2023 132.97 134.23 132.63 133.17 1,310,721 +2.69(+2.06%)
Mar 20, 2023 130.33 132.42 130.16 130.48 1,666,173 +1.30(+1.00%)
Mar 17, 2023 131.67 131.98 128.63 129.19 2,485,175 -4.00(-3.01%)
Mar 16, 2023 130.20 134.47 128.78 133.19 2,930,395 +1.71(+1.30%)
Mar 15, 2023 130.46 131.67 128.96 131.49 2,241,030 -2.09(-1.56%)
Mar 14, 2023 135.68 136.26 132.33 133.57 1,392,080 +2.18(+1.66%)
Mar 13, 2023 131.36 134.01 129.66 131.39 3,420,583 -3.06(-2.27%)
Mar 10, 2023 137.15 137.47 132.76 134.45 3,214,354 -3.65(-2.64%)
Mar 09, 2023 142.45 142.54 137.93 138.10 1,924,671 -4.39(-3.08%)
Mar 08, 2023 142.75 143.22 141.38 142.49 886,765 +0.14(+0.10%)
Mar 07, 2023 143.94 144.29 142.07 142.36 881,705 -1.85(-1.28%)
Mar 06, 2023 146.62 146.83 143.60 144.21 881,056 -2.31(-1.58%)
Mar 03, 2023 145.34 146.92 144.39 146.51 2,450,515 +1.81(+1.25%)
Mar 02, 2023 143.75 145.00 142.89 144.70 1,120,633 +0.27(+0.19%)
Mar 01, 2023 144.83 145.31 143.60 144.43 1,384,404 -0.30(-0.21%)
Feb 28, 2023 144.80 146.09 144.65 144.73 1,129,403 -0.07(-0.05%)
Feb 27, 2023 145.59 146.41 144.34 144.80 988,857 +0.42(+0.29%)
Feb 24, 2023 143.97 144.65 143.26 144.38 870,633 -1.46(-1.00%)
Feb 23, 2023 146.12 146.55 144.13 145.84 609,337 +0.73(+0.50%)
Feb 22, 2023 144.82 146.02 144.48 145.11 390,548 +0.37(+0.26%)
Feb 21, 2023 147.30 147.61 144.49 144.74 1,056,489 -4.13(-2.77%)
Feb 17, 2023 148.09 149.12 147.39 148.87 923,158 +0.38(+0.26%)
Feb 16, 2023 148.22 149.88 147.29 148.49 1,740,342 -1.15(-0.77%)
Feb 15, 2023 147.28 149.76 146.87 149.64 1,307,889 +1.37(+0.93%)
Feb 14, 2023 148.09 149.42 146.71 148.27 575,268 -0.40(-0.27%)
Feb 13, 2023 147.15 148.74 146.28 148.67 714,087 +1.69(+1.15%)
Feb 10, 2023 146.15 147.22 145.69 146.98 1,680,402 +0.39(+0.27%)
Feb 09, 2023 150.13 150.27 146.16 146.59 1,139,832 -2.24(-1.51%)
Feb 08, 2023 150.36 150.51 148.42 148.83 308,101 -2.12(-1.41%)
Feb 07, 2023 149.76 151.42 148.47 150.96 877,778 +0.79(+0.53%)
Feb 06, 2023 151.66 151.90 149.46 150.17 712,591 -2.12(-1.39%)
Feb 03, 2023 151.82 153.55 151.22 152.29 1,919,729 -0.59(-0.38%)
Feb 02, 2023 151.19 153.39 150.67 152.88 908,029 +3.00(+2.00%)
Feb 01, 2023 147.75 151.34 146.95 149.88 1,531,953 +1.76(+1.19%)
Jan 31, 2023 144.90 148.19 144.90 148.11 2,041,110 +3.59(+2.49%)
Jan 30, 2023 144.83 146.26 144.33 144.52 1,948,118 -1.60(-1.09%)
Jan 27, 2023 145.12 146.71 144.79 146.12 2,038,494 +0.89(+0.61%)
Jan 26, 2023 145.72 146.10 143.64 145.23 1,211,958 +0.71(+0.49%)
Jan 25, 2023 143.02 144.60 142.09 144.52 1,120,344 +0.49(+0.34%)
Jan 24, 2023 143.69 144.59 143.04 144.03 919,486 -0.14(-0.09%)
Jan 23, 2023 143.17 144.90 142.51 144.17 1,742,589 +1.28(+0.90%)
Jan 20, 2023 141.26 142.95 140.20 142.88 1,680,416 +2.27(+1.61%)
Jan 19, 2023 140.60 141.28 139.49 140.61 1,464,298 -1.04(-0.74%)
Jan 18, 2023 144.83 145.44 141.51 141.65 1,462,986 -2.49(-1.73%)
Jan 17, 2023 144.52 144.99 143.85 144.15 1,634,402 -0.36(-0.25%)
Jan 13, 2023 142.87 144.74 142.52 144.51 503,403 +0.68(+0.47%)
Jan 12, 2023 142.33 143.99 141.17 143.83 1,233,306 +2.38(+1.68%)
Jan 11, 2023 140.38 141.52 140.09 141.45 1,093,837 +1.72(+1.23%)
Jan 10, 2023 137.81 139.78 137.39 139.73 1,009,219 +1.72(+1.25%)
Jan 09, 2023 139.22 139.57 137.74 138.00 1,408,641 -0.22(-0.16%)
Jan 06, 2023 136.31 138.52 135.61 138.23 1,465,948 +3.00(+2.22%)
Jan 05, 2023 135.70 135.85 134.21 135.23 750,394 -1.31(-0.96%)
Jan 04, 2023 135.41 137.43 135.41 136.53 735,455 +1.88(+1.40%)
Jan 03, 2023 136.25 137.38 133.63 134.65 1,866,603 -0.41(-0.30%)
Dec 30, 2022 134.49 135.40 134.04 135.06 1,069,408 -0.54(-0.40%)
Dec 29, 2022 133.48 135.84 133.16 135.61 1,396,063 +3.10(+2.34%)
Dec 28, 2022 134.80 135.16 132.48 132.51 1,167,748 -2.14(-1.59%)
Dec 27, 2022 135.39 135.48 134.15 134.65 1,413,976 -0.53(-0.39%)
Dec 23, 2022 134.26 135.25 133.56 135.18 794,958 +0.84(+0.62%)
Dec 22, 2022 134.70 134.70 132.11 134.34 1,562,301 -1.44(-1.06%)
Dec 21, 2022 135.03 136.65 134.91 135.78 1,641,084 +1.98(+1.48%)
Dec 20, 2022 133.36 134.57 132.71 133.80 810,694 +0.45(+0.34%)
Dec 19, 2022 135.03 135.15 132.83 133.36 1,493,071 -1.34(-1.00%)
Dec 16, 2022 134.16 135.37 133.48 134.70 2,590,376 -1.12(-0.82%)
Dec 15, 2022 137.48 137.72 135.37 135.82 1,443,262 -3.15(-2.26%)
Dec 14, 2022 139.81 141.04 138.15 138.97 1,879,848 -0.87(-0.62%)
Dec 13, 2022 142.71 144.05 139.15 139.83 1,379,571 +0.48(+0.34%)
Dec 12, 2022 138.44 139.66 137.44 139.35 1,687,662 +1.24(+0.90%)
Dec 09, 2022 138.95 139.56 138.06 138.12 1,340,208 -1.51(-1.08%)
Dec 08, 2022 139.49 140.70 138.83 139.63 1,420,273 +0.86(+0.62%)
Dec 07, 2022 139.42 140.35 138.51 138.76 1,114,988 -0.68(-0.49%)
Dec 06, 2022 140.79 141.22 138.66 139.44 1,126,801 -1.45(-1.03%)
Dec 05, 2022 144.40 144.40 140.37 140.89 1,567,872 -3.90(-2.69%)
Dec 02, 2022 142.70 145.32 142.41 144.79 845,194 +0.78(+0.54%)
Dec 01, 2022 145.32 146.17 143.72 144.01 1,680,042 -0.59(-0.41%)
Nov 30, 2022 141.90 144.75 139.91 144.60 1,524,358 +3.32(+2.35%)
Nov 29, 2022 140.48 141.94 140.48 141.28 951,820 +0.81(+0.58%)
Nov 28, 2022 142.09 142.80 140.02 140.47 1,238,025 -2.84(-1.99%)
Nov 25, 2022 142.75 143.93 142.65 143.31 498,455 +0.40(+0.28%)
Nov 23, 2022 142.49 143.34 141.99 142.91 581,721 -0.03(-0.02%)
Nov 22, 2022 142.14 143.12 141.61 142.94 875,245 +1.56(+1.10%)
Nov 21, 2022 141.00 141.53 140.29 141.39 1,254,622 -0.25(-0.18%)
Nov 18, 2022 142.96 142.96 140.79 141.64 1,755,623 +0.86(+0.61%)
Nov 17, 2022 139.89 140.91 139.19 140.78 924,685 -1.04(-0.73%)
Nov 16, 2022 143.64 143.69 141.46 141.81 1,349,642 -2.49(-1.72%)
Nov 15, 2022 144.75 145.98 143.32 144.30 758,338 +1.56(+1.09%)
Nov 14, 2022 143.50 145.00 142.61 142.74 807,318 -1.58(-1.09%)
Nov 11, 2022 143.91 145.78 143.54 144.32 1,223,180 +0.94(+0.65%)
Nov 10, 2022 141.05 143.57 140.37 143.38 1,429,235 +7.69(+5.67%)
Nov 09, 2022 137.76 138.43 135.38 135.69 694,011 -3.08(-2.22%)
Nov 08, 2022 139.53 140.53 137.18 138.76 686,554 -0.12(-0.08%)
Nov 07, 2022 138.93 139.82 137.71 138.88 1,617,719 +0.60(+0.43%)
Nov 04, 2022 137.91 138.86 135.99 138.28 813,733 +2.48(+1.82%)
Nov 03, 2022 135.14 136.55 133.89 135.80 1,498,410 -0.84(-0.62%)
Nov 02, 2022 140.25 136.51 136.65 1,145,090 -4.22(-3.00%)
Nov 01, 2022 141.96 141.97 140.24 140.86 997,458 +0.25(+0.18%)
Oct 31, 2022 139.86 141.06 139.34 140.61 1,858,600 +0.20(+0.14%)
Oct 28, 2022 137.84 140.60 137.07 140.41 1,349,989 +3.11(+2.26%)
Oct 27, 2022 138.02 139.45 137.15 137.30 816,021 +0.63(+0.46%)
Oct 26, 2022 136.86 138.92 136.14 136.67 1,074,986 +0.61(+0.45%)
Oct 25, 2022 132.88 136.74 132.88 136.06 998,649 +3.18(+2.40%)
Oct 24, 2022 132.63 133.33 131.35 132.88 1,022,377 +0.75(+0.57%)
Oct 21, 2022 129.59 132.53 128.95 132.13 1,390,760 +2.89(+2.24%)
Oct 20, 2022 131.46 132.75 128.79 129.23 1,345,256 -1.89(-1.44%)
Oct 19, 2022 131.89 132.73 129.69 131.12 1,258,809 -2.06(-1.55%)
Oct 18, 2022 134.21 135.33 132.18 133.18 1,245,610 +1.51(+1.15%)
Oct 17, 2022 130.36 132.04 130.36 131.67 1,220,714 +3.74(+2.93%)
Oct 14, 2022 131.89 132.79 127.88 127.93 688,492 -2.91(-2.23%)
Oct 13, 2022 124.98 131.38 124.15 130.84 1,399,969 +3.53(+2.77%)
Oct 12, 2022 127.48 128.20 126.03 127.31 1,407,623 -0.25(-0.20%)
Oct 11, 2022 126.43 129.07 125.44 127.56 1,275,521 +0.49(+0.39%)
Oct 10, 2022 127.73 128.38 126.43 127.07 872,479 -0.43(-0.33%)
Oct 07, 2022 129.72 130.06 126.92 127.49 1,326,375 -3.24(-2.48%)
Oct 06, 2022 131.12 132.46 130.07 130.73 568,388 -0.91(-0.69%)
Oct 05, 2022 131.01 132.05 129.44 131.64 842,024 -1.26(-0.95%)
Oct 04, 2022 129.89 132.95 129.89 132.90 1,648,505 +5.01(+3.92%)
Oct 03, 2022 126.53 128.53 124.82 127.89 1,483,385 +3.14(+2.51%)
Sep 30, 2022 125.40 127.88 124.63 124.75 1,845,073 -0.82(-0.66%)
Sep 29, 2022 127.32 127.33 124.09 125.58 2,274,419 -3.21(-2.49%)
Sep 28, 2022 126.09 129.69 125.58 128.79 1,686,558 +3.36(+2.68%)
Sep 27, 2022 126.81 127.81 124.49 125.43 2,328,845 -0.25(-0.20%)
Sep 26, 2022 126.94 129.19 125.22 125.68 2,548,753 -2.11(-1.65%)
Sep 23, 2022 129.12 129.20 126.02 127.79 1,428,423 -3.10(-2.37%)
Sep 22, 2022 133.31 133.70 130.40 130.90 1,693,824 -2.65(-1.99%)
Sep 21, 2022 136.45 137.51 133.48 133.55 1,090,304 -2.02(-1.49%)
Sep 20, 2022 136.23 136.23 134.55 135.57 1,170,906 -1.83(-1.33%)
Sep 19, 2022 134.49 137.55 134.49 137.39 1,088,989 +1.51(+1.11%)
Sep 16, 2022 135.68 136.02 134.16 135.89 1,107,922 -1.40(-1.02%)
Sep 15, 2022 137.23 139.33 136.88 137.29 2,228,538 -0.71(-0.52%)
Sep 14, 2022 138.20 138.22 136.41 138.00 822,378 +0.13(+0.10%)
Sep 13, 2022 140.05 140.60 137.23 137.87 1,332,564 -5.37(-3.75%)
Sep 12, 2022 142.45 143.60 142.16 143.24 1,231,633 +1.80(+1.27%)
Sep 09, 2022 139.95 141.62 139.74 141.44 1,948,502 +2.78(+2.00%)
Sep 08, 2022 136.78 138.79 135.91 138.66 1,568,985 +0.83(+0.60%)
Sep 07, 2022 135.12 138.08 134.90 137.84 1,579,436 +2.58(+1.90%)
Sep 06, 2022 137.34 137.40 134.74 135.26 1,141,561 -1.62(-1.19%)
Sep 02, 2022 139.42 139.78 136.17 136.88 1,478,784 -0.97(-0.70%)
Sep 01, 2022 137.79 138.05 136.23 137.86 1,082,467 -1.18(-0.85%)
Aug 31, 2022 140.17 140.64 138.82 139.04 1,073,919 -0.99(-0.71%)
Aug 30, 2022 142.44 142.58 139.41 140.03 669,018 -2.03(-1.43%)
Aug 29, 2022 142.13 143.19 141.79 142.06 1,489,090 -1.35(-0.94%)
Aug 26, 2022 147.99 148.04 143.22 143.40 1,290,148 -4.45(-3.01%)
Aug 25, 2022 146.22 147.87 145.84 147.85 739,202 +2.23(+1.53%)
Aug 24, 2022 144.94 146.27 144.25 145.62 1,076,807 +0.67(+0.46%)
Aug 23, 2022 145.16 146.39 144.75 144.95 485,954 +0.05(+0.03%)
Aug 22, 2022 146.05 146.32 144.50 144.90 1,433,331 -3.35(-2.26%)
Aug 19, 2022 149.72 150.10 147.79 148.25 1,099,203 -2.99(-1.98%)
Aug 18, 2022 150.69 151.47 150.11 151.24 617,381 +0.59(+0.39%)
Aug 17, 2022 151.51 151.84 149.83 150.66 791,046 -2.51(-1.64%)
Aug 16, 2022 152.28 153.96 151.89 153.16 734,384 +0.30(+0.19%)
Aug 15, 2022 151.01 152.88 150.50 152.87 2,799,539 +0.58(+0.38%)
Aug 12, 2022 150.07 152.40 149.60 152.29 1,136,025 +3.04(+2.03%)
Aug 11, 2022 149.84 151.40 149.00 149.25 1,117,001 +0.86(+0.58%)
Aug 10, 2022 147.07 148.75 146.94 148.39 1,195,754 +3.45(+2.38%)
Aug 09, 2022 145.77 145.86 144.15 144.94 851,723 -1.32(-0.90%)
Aug 08, 2022 145.65 147.43 145.61 146.25 1,581,926 +1.46(+1.01%)
Aug 05, 2022 142.83 144.94 142.56 144.79 815,571 +0.84(+0.58%)
Aug 04, 2022 144.53 144.58 143.57 143.96 857,215 -0.44(-0.31%)
Aug 03, 2022 143.56 144.82 143.19 144.40 933,064 +1.70(+1.19%)
Aug 02, 2022 143.09 144.40 142.27 142.70 1,414,557 -0.80(-0.56%)
Aug 01, 2022 142.52 144.27 141.42 143.50 975,789 +0.07(+0.05%)
Jul 29, 2022 142.64 143.81 142.09 143.43 1,113,368 +0.88(+0.62%)
Jul 28, 2022 141.40 142.69 139.72 142.54 1,230,551 +1.64(+1.17%)
Jul 27, 2022 138.90 141.46 138.45 140.90 660,661 +2.95(+2.14%)
Jul 26, 2022 138.14 138.53 137.50 137.95 631,231 -0.62(-0.45%)
Jul 25, 2022 138.11 138.94 137.11 138.58 989,874 +1.06(+0.77%)
Jul 22, 2022 139.66 140.03 136.41 137.52 1,840,809 -1.76(-1.26%)
Jul 21, 2022 138.34 139.34 136.78 139.28 1,360,830 +0.18(+0.13%)
Jul 20, 2022 137.12 139.34 137.05 139.09 1,157,763 +1.74(+1.27%)
Jul 19, 2022 134.47 137.60 134.47 137.36 1,331,717 +4.50(+3.39%)
Jul 18, 2022 134.40 135.28 132.52 132.86 1,262,261 -0.03(-0.02%)
Jul 15, 2022 132.07 133.14 130.10 132.89 1,377,547 +2.79(+2.14%)
Jul 14, 2022 129.78 130.35 128.44 130.10 1,571,102 -1.55(-1.18%)
Jul 13, 2022 130.25 132.22 129.90 131.65 909,611 -0.39(-0.30%)
Jul 12, 2022 131.24 133.39 131.24 132.04 1,321,373 +0.25(+0.19%)
Jul 11, 2022 133.28 133.68 131.47 131.79 836,205 -2.28(-1.70%)
Jul 08, 2022 134.13 135.13 132.87 134.07 733,449 -0.14(-0.11%)
Jul 07, 2022 132.97 134.65 132.91 134.21 754,261 +2.31(+1.75%)
Jul 06, 2022 132.71 133.53 130.52 131.91 1,395,388 -1.18(-0.89%)
Jul 05, 2022 130.69 133.15 128.75 133.09 1,547,612 +0.35(+0.27%)
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.