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 (%)
Jan 31, 2017	101.87	102.93	101.41	102.67	1,447,723	+0.45(+0.44%)
Jan 30, 2017	103.17	103.19	101.53	102.22	1,754,151	-1.58(-1.53%)
Jan 27, 2017	104.36	104.56	103.47	103.81	1,147,550	-0.52(-0.50%)
Jan 26, 2017	104.75	104.86	104.11	104.33	2,733,322	-0.35(-0.33%)
Jan 25, 2017	104.41	104.83	104.32	104.68	1,387,803	+1.11(+1.07%)
Jan 24, 2017	102.35	103.92	102.33	103.57	1,440,524	+1.62(+1.59%)
Jan 23, 2017	102.05	102.52	101.38	101.95	1,597,149	-0.36(-0.35%)
Jan 20, 2017	102.18	102.67	101.89	102.31	1,744,908	+0.52(+0.51%)
Jan 19, 2017	102.63	103.04	101.31	101.79	2,021,023	-0.82(-0.80%)
Jan 18, 2017	102.56	102.81	101.90	102.61	1,583,230	+0.36(+0.35%)
Jan 17, 2017	103.13	103.21	102.12	102.25	2,556,371	-1.36(-1.31%)
Jan 13, 2017		103.61	103.61	103.61	0	+0.66(+0.64%)
Jan 12, 2017	103.98	104.08	101.84	102.94	2,455,837	-1.18(-1.14%)
Jan 11, 2017	103.88	104.32	103.21	104.13	2,100,099	+0.36(+0.34%)
Jan 10, 2017	102.84	103.97	102.55	103.77	2,106,220	+1.17(+1.15%)
Jan 09, 2017	103.58	103.63	102.55	102.60	2,036,918	-1.31(-1.26%)
Jan 06, 2017	104.58	104.64	103.79	103.90	2,068,826	-0.35(-0.33%)
Jan 05, 2017	105.65	105.80	103.87	104.25	2,708,569	-1.59(-1.51%)
Jan 04, 2017	104.70	105.95	104.55	105.84	1,619,183	+1.65(+1.58%)

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.